Refined Energy Corp. (FRA:CWA0)
Germany · Delayed Price · Currency is EUR 0.3960
-0.0200 (-4.81%)
At close: Jan 2, 2026
Refined Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 0.46 | 0.46 | 0.41 | 0.41 | 0.41 | 5.67% | 30,256 |
| Jan 8, 2026 | 0.32 | 0.43 | 0.32 | 0.39 | 0.39 | 12.79% | 38,768 |
| Jan 7, 2026 | 0.32 | 0.42 | 0.32 | 0.34 | 0.34 | -2.27% | 2,050 |
| Jan 6, 2026 | 0.35 | 0.40 | 0.32 | 0.35 | 0.35 | -9.28% | 33,021 |
| Jan 5, 2026 | 0.37 | 0.39 | 0.37 | 0.39 | 0.39 | -2.02% | 12,930 |
| Jan 2, 2026 | 0.37 | 0.40 | 0.36 | 0.40 | 0.40 | -4.81% | 52,600 |
| Dec 30, 2025 | 0.34 | 0.42 | 0.34 | 0.42 | 0.42 | 11.23% | 1,598 |
| Dec 29, 2025 | 0.40 | 0.41 | 0.37 | 0.37 | 0.37 | 5.06% | 26,081 |
| Dec 23, 2025 | 0.37 | 0.38 | 0.30 | 0.36 | 0.36 | 1.71% | 22,885 |
| Dec 22, 2025 | 0.22 | 0.35 | 0.22 | 0.35 | 0.35 | 12.18% | 51,005 |
| Dec 19, 2025 | 0.26 | 0.31 | 0.26 | 0.31 | 0.31 | -0.64% | 9,089 |
| Dec 18, 2025 | 0.22 | 0.32 | 0.22 | 0.31 | 0.31 | 1.95% | 3,600 |
| Dec 17, 2025 | 0.23 | 0.32 | 0.23 | 0.31 | 0.31 | - | 8,800 |
| Dec 16, 2025 | 0.28 | 0.31 | 0.22 | 0.31 | 0.31 | 9.22% | 57,280 |
| Dec 15, 2025 | 0.21 | 0.29 | 0.21 | 0.28 | 0.28 | 11.90% | 23,000 |
| Dec 12, 2025 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | -0.79% | - |
| Dec 11, 2025 | 0.21 | 0.30 | 0.21 | 0.25 | 0.25 | 0.79% | 50 |
| Dec 10, 2025 | 0.24 | 0.29 | 0.24 | 0.25 | 0.25 | -7.35% | 17,476 |
| Dec 9, 2025 | 0.22 | 0.29 | 0.22 | 0.27 | 0.27 | -4.23% | 490 |
| Dec 8, 2025 | 0.28 | 0.29 | 0.25 | 0.28 | 0.28 | 21.37% | 109,760 |
| Dec 5, 2025 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 5.41% | - |
| Dec 4, 2025 | 0.22 | 0.25 | 0.22 | 0.22 | 0.22 | -18.38% | 44,700 |
| Dec 3, 2025 | 0.23 | 0.27 | 0.23 | 0.27 | 0.27 | -13.92% | 10,400 |
| Dec 2, 2025 | 0.23 | 0.32 | 0.23 | 0.32 | 0.32 | - | 8,000 |
| Dec 1, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 5.33% | 61,800 |
| Nov 28, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 0.67% | 7,400 |
| Nov 27, 2025 | 0.24 | 0.30 | 0.24 | 0.30 | 0.30 | 9.56% | 10,908 |
| Nov 26, 2025 | 0.20 | 0.28 | 0.20 | 0.27 | 0.27 | 8.80% | 210 |
| Nov 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -10.71% | 10,000 |
| Nov 24, 2025 | 0.31 | 0.31 | 0.28 | 0.28 | 0.28 | 6.87% | 3,976 |
| Nov 21, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | 14.91% | 270,257 |
| Nov 20, 2025 | 0.22 | 0.27 | 0.22 | 0.23 | 0.23 | -16.79% | 3,010 |
| Nov 19, 2025 | 0.22 | 0.27 | 0.22 | 0.27 | 0.27 | 24.55% | 384 |
| Nov 18, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -29.94% | - |
| Nov 17, 2025 | 0.30 | 0.31 | 0.25 | 0.31 | 0.31 | 45.37% | 113,479 |
| Nov 14, 2025 | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | -16.28% | - |
| Nov 13, 2025 | 0.25 | 0.28 | 0.16 | 0.26 | 0.26 | 3.20% | 21,719 |
| Nov 12, 2025 | 0.09 | 0.25 | 0.09 | 0.25 | 0.25 | 30.21% | 1,331 |
| Nov 11, 2025 | 0.13 | 0.19 | 0.13 | 0.19 | 0.19 | -0.52% | 1,200 |
| Nov 10, 2025 | 0.13 | 0.19 | 0.13 | 0.19 | 0.19 | 98.97% | 50,000 |
| Nov 7, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -36.18% | - |
| Nov 6, 2025 | 0.10 | 0.15 | 0.10 | 0.15 | 0.15 | -7.88% | - |
| Nov 5, 2025 | 0.07 | 0.17 | 0.07 | 0.17 | 0.17 | 23.13% | 250 |
| Nov 4, 2025 | 0.07 | 0.13 | 0.06 | 0.13 | 0.13 | 127.12% | 11,067 |
| Nov 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -34.44% | - |
| Oct 31, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -24.37% | - |
| Oct 30, 2025 | 0.09 | 0.19 | 0.09 | 0.12 | 0.12 | - | 1,000 |
| Oct 29, 2025 | 0.09 | 0.12 | 0.09 | 0.12 | 0.12 | 12.26% | - |
| Oct 28, 2025 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | 12.77% | - |
| Oct 27, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | 4.44% | 22 |