Helix Energy Solutions Group, Inc. (FRA:CTV)
Germany · Delayed Price · Currency is EUR 8.19
+0.19 (2.37%)
Last updated: Apr 24, 2026, 8:00 AM CET
FRA:CTV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.59% | - |
| Apr 22, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 2.87% | - |
| Apr 21, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -1.92% | - |
| Apr 20, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -0.32% | - |
| Apr 17, 2026 | 7.93 | 7.93 | 7.83 | 7.83 | 7.83 | -0.57% | 500 |
| Apr 16, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 0.25% | - |
| Apr 15, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -4.27% | - |
| Apr 14, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 0.98% | - |
| Apr 13, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 0.43% | - |
| Apr 10, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -0.92% | - |
| Apr 9, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 3.55% | - |
| Apr 8, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | -3.43% | - |
| Apr 7, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 0.18% | - |
| Apr 2, 2026 | 8.35 | 8.35 | 8.15 | 8.15 | 8.15 | -4.12% | 228 |
| Apr 1, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.59% | - |
| Mar 31, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -3.43% | - |
| Mar 30, 2026 | 8.70 | 8.75 | 8.70 | 8.75 | 8.75 | 0.57% | 500 |
| 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% | - |