Helix Energy Solutions Group, Inc. (FRA:CTV)
Germany · Delayed Price · Currency is EUR 7.51
+0.05 (0.67%)
Last updated: Jun 26, 2026, 8:00 AM CET
FRA:CTV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 2.28% | - |
| May 15, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 0.18% | - |
| May 14, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 2.52% | - |
| May 13, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 0.18% | - |
| May 12, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 2.46% | - |
| May 11, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -1.81% | - |
| May 8, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 0.18% | - |
| May 7, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | -4.28% | - |
| May 6, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -0.35% | - |
| May 5, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | - | - |
| May 4, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 2.00% | - |
| Apr 30, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.23% | 500 |
| Apr 29, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 1.85% | - |
| Apr 28, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 0.54% | - |
| Apr 27, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 1.53% | - |
| Apr 24, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 2.37% | - |
| 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 |