Cenovus Energy Inc. (FRA:CXD)
Germany · Delayed Price · Currency is EUR 21.42
-0.10 (-0.46%)
Last updated: Jun 26, 2026, 8:03 AM CET
FRA:CXD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 8, 2026 | 24.01 | 24.39 | 24.01 | 24.39 | 24.25 | 0.45% | 150 |
| May 7, 2026 | 24.28 | 24.28 | 24.28 | 24.28 | 24.14 | -2.49% | - |
| May 6, 2026 | 25.73 | 25.73 | 24.90 | 24.90 | 24.76 | -2.14% | 250 |
| May 5, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.30 | 2.93% | - |
| May 4, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.58 | 0.51% | - |
| Apr 30, 2026 | 24.59 | 24.59 | 24.59 | 24.59 | 24.45 | 3.08% | - |
| Apr 29, 2026 | 23.18 | 23.86 | 23.18 | 23.86 | 23.72 | 2.05% | 200 |
| Apr 28, 2026 | 22.85 | 23.38 | 22.85 | 23.38 | 23.24 | 1.74% | 1,150 |
| Apr 27, 2026 | 22.44 | 22.98 | 22.44 | 22.98 | 22.85 | 3.30% | 141 |
| Apr 24, 2026 | 22.40 | 22.40 | 22.24 | 22.24 | 22.12 | -0.02% | 2,650 |
| Apr 23, 2026 | 22.07 | 22.25 | 22.07 | 22.25 | 22.12 | 3.80% | 330 |
| Apr 22, 2026 | 21.43 | 21.43 | 21.43 | 21.43 | 21.31 | 0.75% | - |
| Apr 21, 2026 | 20.92 | 21.27 | 20.92 | 21.27 | 21.15 | 0.45% | 483 |
| Apr 20, 2026 | 21.18 | 21.18 | 21.18 | 21.18 | 21.06 | 5.01% | - |
| Apr 17, 2026 | 21.74 | 21.78 | 20.17 | 20.17 | 20.05 | -7.37% | 2,195 |
| Apr 16, 2026 | 21.30 | 21.77 | 21.30 | 21.77 | 21.65 | -0.05% | 920 |