CMS Energy Corporation (FRA:CSG)
Germany · Delayed Price · Currency is EUR 63.70
-0.40 (-0.62%)
Last updated: Apr 23, 2026, 9:15 AM CET
FRA:CSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 63.70 | 63.70 | 63.70 | 63.70 | - | -0.62% | - |
| Apr 22, 2026 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | -2.58% | - |
| Apr 21, 2026 | 65.16 | 65.80 | 65.16 | 65.80 | 65.80 | 0.15% | 263 |
| Apr 20, 2026 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | -0.48% | - |
| Apr 17, 2026 | 66.02 | 66.02 | 66.02 | 66.02 | 66.02 | 1.01% | - |
| Apr 16, 2026 | 65.36 | 65.36 | 65.36 | 65.36 | 65.36 | -2.74% | - |
| Apr 15, 2026 | 66.56 | 67.20 | 66.56 | 67.20 | 67.20 | 1.27% | 35 |
| Apr 14, 2026 | 66.36 | 66.36 | 66.36 | 66.36 | 66.36 | -1.63% | - |
| Apr 13, 2026 | 67.46 | 67.46 | 67.46 | 67.46 | 67.46 | -0.88% | - |
| Apr 10, 2026 | 68.06 | 68.06 | 68.06 | 68.06 | 68.06 | 1.22% | - |
| Apr 9, 2026 | 67.24 | 67.24 | 67.24 | 67.24 | 67.24 | -1.64% | - |
| Apr 8, 2026 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | 1.24% | - |
| Apr 7, 2026 | 67.52 | 67.52 | 67.52 | 67.52 | 67.52 | 0.78% | - |
| Apr 2, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | - |
| Apr 1, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | 40 |
| Mar 31, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 1.52% | - |
| Mar 30, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | - |
| Mar 27, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 1.54% | - |
| Mar 26, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -0.76% | - |
| Mar 25, 2026 | 65.00 | 65.50 | 65.00 | 65.50 | 65.50 | 2.34% | 47 |
| Mar 24, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.79% | - |
| Mar 23, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -5.93% | - |
| Mar 20, 2026 | 66.50 | 67.50 | 66.50 | 67.50 | 67.50 | - | 15 |
| Mar 19, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -0.74% | - |
| Mar 18, 2026 | 68.50 | 68.50 | 68.00 | 68.00 | 68.00 | - | 100 |
| Mar 17, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -0.73% | - |
| Mar 16, 2026 | 68.00 | 68.50 | 68.00 | 68.50 | 68.50 | 3.01% | 100 |
| Mar 13, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 2.31% | - |
| Mar 12, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -1.52% | - |
| Mar 11, 2026 | 65.50 | 66.00 | 65.50 | 66.00 | 66.00 | -0.75% | 30 |
| Mar 10, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 0.76% | - |
| Mar 9, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -0.75% | - |
| Mar 6, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -1.48% | - |
| Mar 5, 2026 | 67.00 | 67.50 | 67.00 | 67.50 | 67.50 | 1.50% | 3 |
| Mar 4, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - | - |
| Mar 3, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 0.76% | - |
| Mar 2, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 1.54% | - |
| Feb 27, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.78% | - |
| Feb 26, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -0.77% | - |
| Feb 25, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.78% | - |
| Feb 24, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -0.77% | - |
| Feb 23, 2026 | 64.00 | 65.00 | 64.00 | 65.00 | 65.00 | 1.56% | 95 |
| Feb 20, 2026 | 64.50 | 64.50 | 64.00 | 64.00 | 64.00 | 0.79% | 30 |
| Feb 19, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -3.05% | - |
| Feb 18, 2026 | 64.00 | 65.50 | 64.00 | 65.50 | 65.50 | 3.15% | 398 |
| Feb 17, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -1.55% | - |
| Feb 16, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.02 | 3.20% | - |
| Feb 13, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.03 | - | 30 |
| Feb 12, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.03 | 1.63% | - |
| Feb 11, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.04 | 0.82% | - |