Helix Energy Solutions Group, Inc. (FRA:CTV)
Germany · Delayed Price · Currency is EUR 7.70
+0.45 (6.21%)
At close: Feb 20, 2026
FRA:CTV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -2.38% | - |
| Jan 15, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 4.13% | - |
| Jan 14, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 1.68% | - |
| Jan 13, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Jan 12, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.85% | - |
| Jan 9, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Jan 8, 2026 | 5.75 | 5.90 | 5.75 | 5.90 | 5.90 | -0.84% | 3,089 |
| Jan 7, 2026 | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | 3.48% | 700 |
| Jan 6, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.86% | - |
| Jan 5, 2026 | 5.50 | 5.80 | 5.50 | 5.80 | 5.80 | 7.41% | 1,500 |
| Jan 2, 2026 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | 1.89% | 450 |
| Dec 30, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.95% | - |
| Dec 29, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -2.78% | - |
| Dec 23, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 3.85% | 100 |
| Dec 22, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Dec 19, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -7.96% | - |
| Dec 18, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.88% | - |
| Dec 17, 2025 | 5.55 | 5.70 | 5.55 | 5.70 | 5.70 | -4.20% | 177 |
| Dec 16, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.85% | - |
| Dec 15, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.67% | - |
| Dec 12, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -2.44% | - |
| Dec 11, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -2.38% | - |
| Dec 10, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.80% | - |
| Dec 9, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.81% | - |
| Dec 8, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -3.13% | - |