Helix Energy Solutions Group, Inc. (FRA:CTV)
Germany · Delayed Price · Currency is EUR 5.65
-0.05 (-0.88%)
At close: Nov 27, 2025
FRA:CTV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Nov 27, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.88% | - |
| Nov 26, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1.79% | - |
| Nov 25, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.90% | - |
| Nov 24, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.91% | - |
| Nov 21, 2025 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | - | 113 |
| Nov 20, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.90% | - |
| Nov 19, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.91% | - |
| Nov 18, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -5.17% | - |
| Nov 17, 2025 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | 1.75% | 200 |
| Nov 14, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.88% | - |
| Nov 13, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -4.24% | - |
| Nov 12, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 2.61% | 200 |
| Nov 11, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 2.68% | - |
| Nov 10, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.88% | - |
| Nov 7, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -1.74% | - |
| Nov 6, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Nov 5, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -2.54% | - |
| Nov 4, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Nov 3, 2025 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | 0.85% | 450 |
| Oct 31, 2025 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | 2.63% | 562 |
| Oct 30, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.87% | - |
| Oct 29, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 1.77% | - |
| Oct 28, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -5.04% | - |
| Oct 27, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.85% | - |
| Oct 24, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.85% | - |
| Oct 23, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 6.36% | - |
| Oct 22, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Oct 21, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 2.80% | - |
| Oct 20, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.94% | - |
| Oct 17, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Oct 16, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.85% | - |
| Oct 15, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.93% | - |
| Oct 14, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 1.90% | - |
| Oct 13, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -6.25% | - |
| Oct 10, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.88% | 500 |
| Oct 9, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -2.59% | - |
| Oct 8, 2025 | 5.70 | 5.80 | 5.70 | 5.80 | 5.80 | 2.65% | 500 |
| Oct 7, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Oct 6, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 4.63% | - |
| Oct 3, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -4.42% | - |
| Oct 2, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 2.73% | - |
| Oct 1, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -2.65% | - |
| Sep 30, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -4.24% | - |
| Sep 29, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 2.61% | - |
| Sep 26, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Sep 25, 2025 | 5.65 | 5.75 | 5.65 | 5.75 | 5.75 | 4.55% | 300 |
| Sep 24, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.85% | - |
| Sep 23, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 2.86% | - |
| Sep 22, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -6.25% | - |