Helix Energy Solutions Group, Inc. (FRA:CTV)
Germany · Delayed Price · Currency is EUR 8.70
+0.25 (2.96%)
At close: Mar 27, 2026
FRA:CTV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 2.96% | - |
| Mar 26, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -1.17% | - |
| Mar 25, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 2.40% | - |
| Mar 24, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 2.45% | - |
| Mar 23, 2026 | 8.30 | 8.30 | 7.95 | 8.15 | 8.15 | -1.81% | 1,980 |
| Mar 20, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1.84% | - |
| Mar 19, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Mar 18, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 3.82% | - |
| Mar 17, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Mar 16, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 4.67% | 20 |
| Mar 13, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -2.60% | - |
| Mar 12, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.65% | - |
| Mar 11, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Mar 10, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -4.97% | - |
| Mar 9, 2026 | 7.75 | 8.05 | 7.75 | 8.05 | 8.05 | 3.21% | 250 |
| Mar 6, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.65% | - |
| Mar 5, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -2.52% | - |
| Mar 4, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -4.22% | - |
| Mar 3, 2026 | 7.90 | 8.30 | 7.90 | 8.30 | 8.30 | 3.75% | 300 |
| Mar 2, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 5.96% | - |
| Feb 27, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -6.21% | - |
| Feb 26, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -9.04% | - |
| Feb 25, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 15.69% | - |
| Feb 24, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 2.68% | - |
| Feb 23, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -3.25% | - |
| Feb 20, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 6.21% | - |
| Feb 19, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 3.57% | - |
| Feb 18, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -4.11% | - |
| Feb 17, 2026 | 7.15 | 7.30 | 7.15 | 7.30 | 7.30 | 2.10% | 680 |
| Feb 16, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 1.42% | - |
| Feb 13, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -4.08% | - |
| Feb 12, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 4.26% | - |
| Feb 11, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -2.08% | - |
| Feb 10, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.70% | - |
| Feb 9, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 5.15% | - |
| Feb 6, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -2.16% | - |
| Feb 5, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.71% | - |
| Feb 4, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 3.70% | - |
| Feb 3, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 3.05% | - |
| Feb 2, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | 500 |
| Jan 30, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 4.80% | - |
| Jan 29, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.79% | - |
| Jan 28, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Jan 27, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Jan 26, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -1.56% | - |
| Jan 23, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Jan 22, 2026 | 6.35 | 6.40 | 6.35 | 6.40 | 6.40 | 7.56% | 700 |
| Jan 21, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -1.65% | - |
| Jan 20, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.83% | - |
| Jan 19, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -2.44% | - |