Calnex Solutions plc (FRA:CSO)
Germany · Delayed Price · Currency is EUR 0.5250
-0.0100 (-1.87%)
Last updated: Dec 1, 2025, 8:12 AM CET
Calnex Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Nov 27, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 2.88% | - |
| Nov 26, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -5.45% | - |
| Nov 25, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.92% | - |
| Nov 24, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.54 | -4.39% | - |
| Nov 21, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.87% | - |
| Nov 20, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.57 | - | - |
| Nov 19, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.57 | -5.74% | - |
| Nov 18, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -2.40% | - |
| Nov 17, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.62 | -0.79% | - |
| Nov 14, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 1.61% | - |
| Nov 13, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.81% | - |
| Nov 12, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.61 | -7.52% | - |
| Nov 11, 2025 | 0.65 | 0.67 | 0.65 | 0.67 | 0.66 | 1.53% | 1,150 |
| Nov 10, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.65 | 2.34% | - |
| Nov 7, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 4.92% | - |
| Nov 6, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Nov 5, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.81% | - |
| Nov 4, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.61 | - | - |
| Nov 3, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.61 | 0.82% | - |
| Oct 31, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Oct 30, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 5.17% | - |
| Oct 29, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 1.75% | - |
| Oct 28, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -3.39% | - |
| Oct 27, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.84% | - |
| Oct 24, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.59 | - | - |
| Oct 23, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.59 | -0.83% | - |
| Oct 22, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.83% | - |
| Oct 21, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.60 | -9.02% | - |
| Oct 20, 2025 | 0.60 | 0.67 | 0.60 | 0.67 | 0.66 | 7.26% | 68 |
| Oct 17, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 2.48% | - |
| Oct 16, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.60 | - | - |
| Oct 15, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.60 | - | - |
| Oct 14, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.60 | -3.20% | - |
| Oct 13, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.62 | - | - |
| Oct 10, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.62 | - | - |
| Oct 9, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.62 | 3.31% | - |
| Oct 8, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.60 | -9.70% | - |
| Oct 7, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 4.69% | - |
| Oct 6, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -3.03% | - |
| Oct 3, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 2.33% | - |
| Oct 2, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.64 | 6.61% | - |
| Oct 1, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.60 | -3.97% | - |
| Sep 30, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -12.50% | - |
| Sep 29, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -1.37% | - |
| Sep 26, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -3.95% | - |
| Sep 25, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.75 | -6.17% | - |
| Sep 24, 2025 | 0.75 | 0.81 | 0.75 | 0.81 | 0.80 | 6.58% | 4,804 |
| Sep 23, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.75 | 5.56% | - |
| Sep 22, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.70% | - |