Cenovus Energy Inc. (FRA:CXD)
Germany · Delayed Price · Currency is EUR 25.16
+1.18 (4.90%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:CXD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 23.98 | 23.98 | 23.98 | 23.98 | - | 1.27% | - |
| Jun 1, 2026 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | -0.67% | - |
| May 29, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | -1.61% | - |
| May 28, 2026 | 24.20 | 24.23 | 24.20 | 24.23 | 24.23 | -2.46% | 410 |
| May 27, 2026 | 24.58 | 24.86 | 24.58 | 24.84 | 24.84 | -1.29% | 410 |
| May 26, 2026 | 25.19 | 25.19 | 25.17 | 25.17 | 25.17 | -0.42% | 6 |
| May 25, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | -2.53% | - |
| May 22, 2026 | 25.90 | 25.93 | 25.90 | 25.93 | 25.93 | -1.86% | 100 |
| May 21, 2026 | 26.50 | 26.50 | 26.42 | 26.42 | 26.42 | 0.53% | 4 |
| May 20, 2026 | 27.13 | 27.42 | 26.28 | 26.28 | 26.28 | -2.32% | 1,855 |
| May 19, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 0.99% | 349 |
| May 18, 2026 | 26.22 | 26.64 | 26.22 | 26.64 | 26.64 | 1.78% | 349 |
| May 15, 2026 | 25.72 | 26.17 | 25.72 | 26.17 | 26.17 | 4.26% | 100 |
| May 14, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -0.87% | - |
| May 13, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 3.16% | - |
| May 12, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 0.18% | - |
| May 11, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 0.47% | - |
| May 8, 2026 | 24.01 | 24.39 | 24.01 | 24.39 | 24.39 | 0.45% | 150 |
| May 7, 2026 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | -2.49% | - |
| May 6, 2026 | 25.73 | 25.73 | 24.90 | 24.90 | 24.90 | -2.14% | 250 |
| May 5, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 2.93% | - |
| May 4, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 0.51% | - |
| Apr 30, 2026 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | 3.08% | - |
| Apr 29, 2026 | 23.18 | 23.86 | 23.18 | 23.86 | 23.86 | 2.05% | 200 |
| Apr 28, 2026 | 22.85 | 23.38 | 22.85 | 23.38 | 23.38 | 1.74% | 1,150 |
| Apr 27, 2026 | 22.44 | 22.98 | 22.44 | 22.98 | 22.98 | 3.30% | 141 |
| Apr 24, 2026 | 22.40 | 22.40 | 22.24 | 22.24 | 22.24 | -0.02% | 2,650 |
| Apr 23, 2026 | 22.07 | 22.25 | 22.07 | 22.25 | 22.25 | 3.80% | 330 |
| Apr 22, 2026 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | 0.75% | - |
| Apr 21, 2026 | 20.92 | 21.27 | 20.92 | 21.27 | 21.27 | 0.45% | 483 |
| Apr 20, 2026 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 5.01% | - |
| Apr 17, 2026 | 21.74 | 21.78 | 20.17 | 20.17 | 20.17 | -7.37% | 2,195 |
| Apr 16, 2026 | 21.30 | 21.77 | 21.30 | 21.77 | 21.77 | -0.05% | 920 |
| Apr 15, 2026 | 21.62 | 21.78 | 21.62 | 21.78 | 21.78 | 0.44% | 320 |
| Apr 14, 2026 | 22.13 | 22.36 | 21.69 | 21.69 | 21.69 | -4.62% | 1,800 |
| Apr 13, 2026 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | 3.01% | - |
| Apr 10, 2026 | 21.72 | 22.07 | 21.72 | 22.07 | 22.07 | 0.73% | 500 |
| Apr 9, 2026 | 22.09 | 22.09 | 21.70 | 21.91 | 21.91 | -0.27% | 950 |
| Apr 8, 2026 | 21.48 | 22.04 | 21.47 | 21.97 | 21.97 | -4.54% | 1,480 |
| Apr 7, 2026 | 23.03 | 23.03 | 23.02 | 23.02 | 23.02 | 1.75% | 56 |
| Apr 2, 2026 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | 1.71% | - |
| Apr 1, 2026 | 22.69 | 22.69 | 22.12 | 22.24 | 22.24 | -3.22% | 1,614 |
| Mar 31, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | -1.79% | 150 |
| Mar 30, 2026 | 23.30 | 23.94 | 23.30 | 23.40 | 23.40 | 4.86% | 5,200 |
| Mar 27, 2026 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | -1.26% | - |
| Mar 26, 2026 | 22.63 | 22.63 | 22.60 | 22.60 | 22.60 | 4.03% | 4,000 |
| Mar 25, 2026 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | -1.23% | - |
| Mar 24, 2026 | 21.37 | 22.13 | 21.37 | 22.00 | 22.00 | -0.11% | 3,338 |
| Mar 23, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 1.80% | - |
| Mar 20, 2026 | 21.29 | 21.79 | 21.29 | 21.63 | 21.63 | 3.15% | 838 |