CMS Energy Corporation (FRA:CSG)
Germany · Delayed Price · Currency is EUR 64.00
0.00 (0.00%)
At close: Oct 21, 2025
CMS Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -0.78% | 1 |
| Oct 21, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | 1 |
| Oct 20, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.79% | 1 |
| Oct 17, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -0.78% | 1 |
| Oct 16, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.79% | 1 |
| Oct 15, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 0.79% | 1 |
| Oct 14, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -1.56% | 1 |
| Oct 13, 2025 | 63.50 | 64.00 | 63.50 | 64.00 | 64.00 | 1.59% | 1 |
| Oct 10, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 0.80% | 16 |
| Oct 9, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -0.79% | 16 |
| Oct 8, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 1.61% | 16 |
| Oct 7, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 1.64% | - |
| Oct 6, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Oct 3, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Oct 2, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -1.61% | 137 |
| Oct 1, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 137 |
| Sep 30, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 1.64% | - |
| Sep 29, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.83% | - |
| Sep 26, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Sep 25, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 0.83% | - |
| Sep 24, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 1.69% | - |
| Sep 23, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -0.84% | 16 |
| Sep 22, 2025 | 59.00 | 59.50 | 59.00 | 59.50 | 59.50 | 0.85% | 240 |
| Sep 19, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | 25 |
| Sep 18, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 0.85% | 25 |
| Sep 17, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -3.31% | 25 |
| Sep 16, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | 25 |
| Sep 15, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | 25 |
| Sep 12, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | 25 |
| Sep 11, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 0.83% | 25 |
| Sep 10, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.84% | 25 |
| Sep 9, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -1.65% | 25 |
| Sep 8, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -0.82% | 25 |
| Sep 5, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | 25 |
| Sep 4, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | 25 |
| Sep 3, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | 25 |
| Sep 2, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | 25 |
| Sep 1, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | 25 |
| Aug 29, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -0.81% | 25 |
| Aug 28, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | 25 |
| Aug 27, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | 25 |
| Aug 26, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -0.81% | 25 |
| Aug 25, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -0.80% | 25 |
| Aug 22, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 0.81% | 25 |
| Aug 21, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 25 |
| Aug 20, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.81% | 25 |
| Aug 19, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | 25 |
| Aug 18, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | 25 |
| Aug 15, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -1.60% | 25 |
| Aug 14, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 0.81% | 25 |