Refined Energy Corp. (FRA:CWA0)
Germany · Delayed Price · Currency is EUR 0.1110
+0.0010 (0.91%)
At close: Jun 26, 2026
FRA:CWA0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.91% | - |
| Jun 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -5.58% | - |
| Jun 24, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -2.10% | - |
| Jun 23, 2026 | 0.14 | 0.14 | 0.11 | 0.12 | 0.12 | -19.05% | 4,025 |
| Jun 22, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.52% | 1,005 |
| Jun 19, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -5.65% | - |
| Jun 18, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -5.05% | 10,010 |
| Jun 17, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 37.83% | 50,000 |
| Jun 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -18.15% | - |
| Jun 15, 2026 | 0.13 | 0.17 | 0.13 | 0.14 | 0.14 | -6.95% | 3,397 |
| Jun 12, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.37% | - |
| Jun 11, 2026 | 0.11 | 0.15 | 0.11 | 0.15 | 0.15 | 11.74% | - |
| Jun 10, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 14.78% | - |
| Jun 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.77% | - |
| Jun 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -35.61% | 50 |
| Jun 5, 2026 | 0.10 | 0.18 | 0.10 | 0.18 | 0.18 | 34.48% | 5,000 |
| Jun 4, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 63.13% | - |
| Jun 3, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -50.00% | 2,200 |
| Jun 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -17.95% | 2,200 |
| Jun 1, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -2.99% | 14,863 |
| May 29, 2026 | 0.17 | 0.20 | 0.17 | 0.20 | 0.20 | 11.67% | 501 |
| May 28, 2026 | 0.13 | 0.23 | 0.13 | 0.18 | 0.18 | -8.63% | 350 |
| May 27, 2026 | 0.16 | 0.20 | 0.16 | 0.20 | 0.20 | -25.10% | - |
| May 26, 2026 | 0.18 | 0.26 | 0.18 | 0.26 | 0.26 | 0.77% | 13,500 |
| May 25, 2026 | 0.20 | 0.26 | 0.20 | 0.26 | 0.26 | 45.00% | 12,547 |
| May 22, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -10.00% | 4,150 |
| May 21, 2026 | 0.17 | 0.26 | 0.17 | 0.20 | 0.20 | -25.65% | 4,150 |
| May 20, 2026 | 0.18 | 0.27 | 0.18 | 0.27 | 0.27 | 31.22% | 12,900 |
| May 19, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.99% | - |
| May 18, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -19.28% | 3 |
| May 15, 2026 | 0.20 | 0.25 | 0.20 | 0.25 | 0.25 | 3.75% | - |
| May 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 6.19% | 2,000 |
| May 13, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -5.83% | 4,500 |
| May 12, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -11.11% | - |
| May 11, 2026 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | 12.50% | 8,500 |
| May 8, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| May 7, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| May 6, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | - |
| May 5, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 3.90% | - |
| May 4, 2026 | 0.24 | 0.27 | 0.23 | 0.23 | 0.23 | -3.75% | 138 |
| Apr 30, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Apr 29, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | - |
| Apr 28, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 25,000 |
| Apr 27, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -11.11% | - |
| Apr 24, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 11.11% | 500 |
| Apr 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.25% | 10,000 |
| Apr 22, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.41% | - |
| Apr 21, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 1.26% | 1,500 |
| Apr 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.83% | - |
| Apr 17, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -1.23% | - |