CMS Energy Corporation (FRA:CSG)
Germany · Delayed Price · Currency is EUR 59.18
+0.74 (1.27%)
Last updated: Aug 26, 2026, 12:17 PM CET
FRA:CSG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 58.62 | 59.18 | 58.62 | 59.18 | - | 1.27% | - |
| Aug 25, 2026 | 58.44 | 58.44 | 58.44 | 58.44 | 58.44 | 0.52% | - |
| Aug 24, 2026 | 58.14 | 58.14 | 58.14 | 58.14 | 58.14 | -2.19% | - |
| Aug 21, 2026 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | -1.26% | - |
| Aug 20, 2026 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | -1.21% | - |
| Aug 19, 2026 | 60.94 | 60.94 | 60.94 | 60.94 | 60.94 | -0.68% | - |
| Aug 18, 2026 | 61.36 | 61.36 | 61.36 | 61.36 | 61.36 | 0.46% | - |
| Aug 17, 2026 | 61.08 | 61.08 | 61.08 | 61.08 | 61.08 | 0.53% | - |
| Aug 14, 2026 | 60.76 | 60.76 | 60.76 | 60.76 | 60.76 | 0.43% | - |
| Aug 13, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 0.77% | - |
| Aug 12, 2026 | 60.04 | 60.04 | 60.04 | 60.04 | 60.04 | 0.74% | - |
| Aug 11, 2026 | 59.56 | 59.60 | 59.56 | 59.60 | 59.60 | -2.58% | 100 |
| Aug 10, 2026 | 61.18 | 61.18 | 61.18 | 61.18 | 61.18 | 0.33% | - |
| Aug 7, 2026 | 60.98 | 60.98 | 60.98 | 60.98 | 60.98 | -0.34% | - |
| Aug 6, 2026 | 61.68 | 61.68 | 61.68 | 61.68 | 61.19 | -0.39% | - |
| Aug 5, 2026 | 61.92 | 61.92 | 61.92 | 61.92 | 61.42 | -0.29% | - |
| Aug 4, 2026 | 62.10 | 62.10 | 62.10 | 62.10 | 61.60 | -0.16% | - |
| Aug 3, 2026 | 62.20 | 62.20 | 62.20 | 62.20 | 61.70 | -0.61% | - |
| Jul 31, 2026 | 62.58 | 62.58 | 62.58 | 62.58 | 62.08 | -3.25% | - |
| Jul 30, 2026 | 64.68 | 64.68 | 64.68 | 64.68 | 64.16 | -0.43% | - |
| Jul 29, 2026 | 64.96 | 64.96 | 64.96 | 64.96 | 64.44 | - | - |
| Jul 28, 2026 | 64.96 | 64.96 | 64.96 | 64.96 | 64.44 | 0.40% | - |
| Jul 27, 2026 | 64.70 | 64.70 | 64.70 | 64.70 | 64.18 | -0.25% | - |
| Jul 24, 2026 | 64.86 | 64.86 | 64.86 | 64.86 | 64.34 | 0.78% | - |
| Jul 23, 2026 | 64.36 | 64.36 | 64.36 | 64.36 | 63.84 | 1.84% | - |
| Jul 22, 2026 | 63.20 | 63.20 | 63.20 | 63.20 | 62.69 | -0.63% | - |
| Jul 21, 2026 | 63.60 | 63.60 | 63.60 | 63.60 | 63.09 | -0.72% | - |
| Jul 20, 2026 | 64.06 | 64.06 | 64.06 | 64.06 | 63.55 | -0.62% | - |
| Jul 17, 2026 | 64.46 | 64.46 | 64.46 | 64.46 | 63.94 | 0.28% | - |
| Jul 16, 2026 | 64.28 | 64.28 | 64.28 | 64.28 | 63.76 | -1.65% | - |
| Jul 15, 2026 | 65.36 | 65.36 | 65.36 | 65.36 | 64.84 | -1.27% | - |
| Jul 14, 2026 | 66.20 | 66.20 | 66.20 | 66.20 | 65.67 | 0.67% | - |
| Jul 13, 2026 | 65.76 | 65.76 | 65.76 | 65.76 | 65.23 | 0.83% | - |
| Jul 10, 2026 | 65.22 | 65.22 | 65.22 | 65.22 | 64.70 | -1.72% | - |
| Jul 9, 2026 | 66.36 | 66.36 | 66.36 | 66.36 | 65.83 | -0.72% | - |
| Jul 8, 2026 | 67.12 | 67.12 | 66.84 | 66.84 | 66.30 | 0.69% | 100 |
| Jul 7, 2026 | 66.38 | 66.38 | 66.38 | 66.38 | 65.85 | -2.07% | - |
| Jul 6, 2026 | 67.78 | 67.78 | 67.78 | 67.78 | 67.24 | 0.24% | - |
| Jul 3, 2026 | 67.62 | 67.62 | 67.62 | 67.62 | 67.08 | 1.90% | - |
| Jul 2, 2026 | 66.36 | 66.36 | 66.36 | 66.36 | 65.83 | -0.54% | - |
| Jul 1, 2026 | 66.72 | 66.72 | 66.72 | 66.72 | 66.18 | -2.08% | - |
| Jun 30, 2026 | 68.14 | 68.14 | 68.14 | 68.14 | 67.59 | -1.47% | - |
| Jun 29, 2026 | 69.16 | 69.16 | 69.16 | 69.16 | 68.61 | 2.79% | - |
| Jun 26, 2026 | 67.28 | 67.28 | 67.28 | 67.28 | 66.74 | -0.56% | - |
| Jun 25, 2026 | 67.04 | 67.66 | 67.04 | 67.66 | 67.12 | 2.55% | 24 |
| Jun 24, 2026 | 65.98 | 65.98 | 65.98 | 65.98 | 65.45 | 3.03% | - |
| Jun 23, 2026 | 64.04 | 64.04 | 64.04 | 64.04 | 63.53 | 0.47% | - |
| Jun 22, 2026 | 63.74 | 63.74 | 63.74 | 63.74 | 63.23 | 0.16% | - |
| Jun 19, 2026 | 63.82 | 63.82 | 63.64 | 63.64 | 63.13 | 0.22% | 500 |
| Jun 18, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 62.99 | - | - |