Cenovus Energy Inc. (FRA:CXD)
Germany · Delayed Price · Currency is EUR 24.08
+0.44 (1.86%)
At close: Jul 17, 2026
FRA:CXD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 23.55 | 24.08 | 23.55 | 24.08 | 24.08 | 1.86% | 130 |
| Jul 16, 2026 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | -0.80% | - |
| Jul 15, 2026 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | -1.63% | - |
| Jul 14, 2026 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 3.81% | - |
| Jul 13, 2026 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 3.80% | - |
| Jul 10, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | -2.68% | - |
| Jul 9, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 4.57% | - |
| Jul 8, 2026 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | 4.62% | - |
| Jul 7, 2026 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | -2.40% | - |
| Jul 6, 2026 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 1.38% | - |
| Jul 3, 2026 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 0.21% | - |
| Jul 2, 2026 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | -1.05% | - |
| Jul 1, 2026 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | -1.06% | - |
| Jun 30, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 0.74% | - |
| Jun 29, 2026 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 0.77% | - |
| Jun 26, 2026 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | -0.46% | - |
| Jun 25, 2026 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | -4.04% | - |
| Jun 24, 2026 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | 0.58% | - |
| Jun 23, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 2.15% | - |
| Jun 22, 2026 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 0.32% | - |
| Jun 19, 2026 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | -1.05% | - |
| Jun 18, 2026 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | -1.83% | - |
| Jun 17, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -3.39% | - |
| Jun 16, 2026 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | -1.76% | - |
| Jun 15, 2026 | 23.56 | 23.60 | 23.56 | 23.60 | 23.60 | -3.02% | 500 |
| Jun 12, 2026 | 24.36 | 24.47 | 24.36 | 24.47 | 24.33 | -1.09% | 300 |
| Jun 11, 2026 | 24.46 | 24.74 | 24.46 | 24.74 | 24.60 | 4.46% | 20 |
| Jun 10, 2026 | 23.68 | 23.68 | 23.68 | 23.68 | 23.55 | -3.74% | - |
| Jun 9, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.46 | -1.89% | - |
| Jun 8, 2026 | 24.73 | 25.08 | 24.73 | 25.08 | 24.94 | -1.08% | 39 |
| Jun 5, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.21 | 0.92% | 10 |
| Jun 4, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 24.98 | -0.14% | - |
| Jun 3, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.02 | 4.90% | - |
| Jun 2, 2026 | 23.98 | 23.98 | 23.98 | 23.98 | 23.85 | 1.27% | - |
| Jun 1, 2026 | 23.68 | 23.68 | 23.68 | 23.68 | 23.55 | -0.67% | - |
| May 29, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 23.71 | -1.61% | - |
| May 28, 2026 | 24.20 | 24.23 | 24.20 | 24.23 | 24.10 | -2.46% | 410 |
| May 27, 2026 | 24.58 | 24.86 | 24.58 | 24.84 | 24.70 | -1.29% | 410 |
| May 26, 2026 | 25.19 | 25.19 | 25.17 | 25.17 | 25.03 | -0.42% | 6 |
| May 25, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.13 | -2.53% | - |
| May 22, 2026 | 25.90 | 25.93 | 25.90 | 25.93 | 25.78 | -1.86% | 100 |
| May 21, 2026 | 26.50 | 26.50 | 26.42 | 26.42 | 26.27 | 0.53% | 4 |
| May 20, 2026 | 27.13 | 27.42 | 26.28 | 26.28 | 26.13 | -2.32% | 1,855 |
| May 19, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.75 | 0.99% | - |
| May 18, 2026 | 26.22 | 26.64 | 26.22 | 26.64 | 26.49 | 1.78% | 349 |
| May 15, 2026 | 25.72 | 26.17 | 25.72 | 26.17 | 26.02 | 4.26% | 100 |
| May 14, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 24.96 | -0.87% | - |
| May 13, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.18 | 3.16% | - |
| May 12, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.41 | 0.18% | - |
| May 11, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.36 | 0.47% | - |