Calnex Solutions plc (FRA:CSO)
Germany · Delayed Price · Currency is EUR 0.6350
+0.0700 (12.39%)
At close: Sep 9, 2025
Calnex Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | - | 12.39% | 3,000 |
| Sep 8, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | - | - | 3,000 |
| Sep 5, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | - | - | 3,000 |
| Sep 4, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | - | -0.88% | 3,000 |
| Sep 3, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | - | - | 3,000 |
| Sep 2, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | - | -0.87% | 3,000 |
| Sep 1, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | -2.54% | 3,000 |
| Aug 29, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | - | -0.84% | 3,000 |
| Aug 28, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | - | 3,000 |
| Aug 27, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | 0.85% | 3,000 |
| Aug 26, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | - | - | - |
| Aug 25, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | - | - | - |
| Aug 22, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | - | - | 3,000 |
| Aug 21, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | - | - | 3,000 |
| Aug 20, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | - | 0.85% | 3,000 |
| Aug 19, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | - | 4.46% | - |
| Aug 18, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | - | 2.75% | - |
| Aug 15, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | 3.81% | 3,000 |
| Aug 14, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | - | - | 3,000 |
| Aug 13, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | - | - | - |
| Aug 12, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | - | 0.96% | 3,000 |
| Aug 11, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | - | - |
| Aug 8, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | 0.97% | 3,000 |
| Aug 7, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | - | - |
| Aug 6, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | - | - |
| Aug 5, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | -0.96% | - |
| Aug 4, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | -2.80% | 3,000 |
| Aug 1, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | - | 1.90% | 3,000 |
| Jul 31, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | - | 0.96% | - |
| Jul 30, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | 4.42% | 3,000 |
| Jul 29, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | -6.04% | 3,000 |
| Jul 28, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | - | -0.93% | 3,000 |
| Jul 25, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | - | 0.94% | 3,000 |
| Jul 24, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | - | -0.93% | - |
| Jul 23, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | - | - | 3,000 |
| Jul 22, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | - | -0.93% | 3,000 |
| Jul 21, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | - | 3.85% | 3,000 |
| Jul 18, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | - | 3,000 |
| Jul 17, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | - | 3,000 |
| Jul 16, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | - | 3,000 |
| Jul 15, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | -3.70% | 3,000 |
| Jul 14, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | - | 2.86% | 3,000 |
| Jul 11, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | - | - | 3,000 |
| Jul 10, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | - | 1.94% | 3,000 |
| Jul 9, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | - | - |
| Jul 8, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | 0.98% | 3,000 |
| Jul 7, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | - | 4.08% | 3,000 |
| Jul 4, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | -3.92% | 3,000 |
| Jul 3, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | - | -5.56% | - |
| Jul 2, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | - | - | - |