Calnex Solutions plc (FRA:CSO)
Germany · Delayed Price · Currency is EUR 0.4860
+0.0040 (0.83%)
Last updated: Dec 22, 2025, 8:07 AM CET
Calnex Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Dec 18, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 2.99% | - |
| Dec 17, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 1.30% | - |
| Dec 16, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Dec 15, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 2.21% | - |
| Dec 12, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.74% | - |
| Dec 11, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -2.54% | - |
| Dec 10, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -3.28% | - |
| Dec 9, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.81% | - |
| Dec 8, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.60% | - |
| Dec 5, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -0.99% | - |
| Dec 4, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 1.41% | - |
| Dec 3, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -4.23% | - |
| Dec 2, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.95% | - |
| Dec 1, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -1.87% | - |
| 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 | - | - |