Helix Energy Solutions Group, Inc. (FRA:CTV)
Germany · Delayed Price · Currency is EUR 8.25
+0.17 (2.17%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:CTV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |