Helix Energy Solutions Group, Inc. (FRA:CTV)
Germany · Delayed Price · Currency is EUR 8.34
-0.19 (-2.23%)
Last updated: Jul 28, 2026, 8:10 AM CET
FRA:CTV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | - | 1.55% | - |
| Jul 24, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 1.14% | - |
| Jul 23, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.72% | - |
| Jul 22, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 2.33% | - |
| Jul 21, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -0.85% | - |
| Jul 20, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 1.35% | - |
| Jul 17, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 0.25% | - |
| Jul 16, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | -1.46% | - |
| Jul 15, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -0.12% | - |
| Jul 14, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 2.23% | - |
| Jul 13, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 3.33% | - |
| Jul 10, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.95% | - |
| Jul 9, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 4.93% | - |
| Jul 8, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 2.46% | - |
| Jul 7, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | -0.95% | - |
| Jul 6, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.20% | - |
| Jul 3, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - | - |
| Jul 2, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | -2.06% | - |
| Jul 1, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -0.20% | - |
| Jun 30, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -2.39% | - |
| Jun 29, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 3.00% | - |
| Jun 26, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 0.67% | - |
| Jun 25, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | -2.67% | - |
| Jun 24, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 1.25% | - |
| Jun 23, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 1.61% | - |
| Jun 22, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.07% | - |
| Jun 19, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -2.74% | - |
| Jun 18, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -2.36% | - |
| Jun 17, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -3.09% | - |
| Jun 16, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -2.35% | - |
| Jun 15, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -0.48% | - |
| Jun 12, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 0.85% | - |
| Jun 11, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 2.17% | - |
| Jun 10, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -1.58% | - |
| Jun 9, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 2.95% | - |
| Jun 8, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -2.92% | - |
| Jun 5, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 1.92% | - |
| Jun 4, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | -2.24% | - |
| Jun 3, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 2.17% | - |
| Jun 2, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 1.51% | - |
| Jun 1, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.06% | - |
| May 29, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -2.09% | - |
| May 28, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -5.31% | - |
| May 27, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 0.94% | 50 |
| May 26, 2026 | 8.45 | 8.49 | 8.45 | 8.49 | 8.49 | 1.86% | 50 |
| May 25, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -2.46% | - |
| May 22, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -1.33% | - |
| May 21, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 0.70% | - |
| May 20, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -5.70% | - |
| May 19, 2026 | 8.84 | 9.12 | 8.84 | 9.12 | 9.12 | 4.05% | 540 |