Constellation Energy Corporation (FRA:E7S)
Germany · Delayed Price · Currency is EUR 271.55
+16.25 (6.37%)
At close: Sep 10, 2025
Constellation Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 260.05 | 271.55 | 258.70 | 271.55 | - | 6.37% | 33 |
| Sep 9, 2025 | 255.95 | 258.95 | 255.30 | 255.30 | - | -0.47% | 139 |
| Sep 8, 2025 | 255.75 | 256.50 | 255.75 | 256.50 | - | 1.22% | 42 |
| Sep 5, 2025 | 265.50 | 267.75 | 253.40 | 253.40 | - | -4.95% | 42 |
| Sep 4, 2025 | 263.60 | 266.60 | 263.60 | 266.60 | - | 1.68% | 15 |
| Sep 3, 2025 | 262.65 | 263.10 | 262.20 | 262.20 | - | 1.20% | - |
| Sep 2, 2025 | 260.05 | 260.05 | 258.05 | 259.10 | - | -0.86% | 11 |
| Sep 1, 2025 | 264.60 | 264.60 | 260.20 | 261.35 | - | -3.70% | 7 |
| Aug 29, 2025 | 273.25 | 273.45 | 270.55 | 271.40 | - | -1.26% | 19 |
| Aug 28, 2025 | 269.30 | 275.30 | 269.20 | 274.85 | - | 1.36% | 44 |
| Aug 27, 2025 | 271.15 | 271.40 | 271.15 | 271.15 | - | 1.90% | 18 |
| Aug 26, 2025 | 265.55 | 267.45 | 265.55 | 266.10 | - | -1.32% | 18 |
| Aug 25, 2025 | 262.45 | 269.65 | 262.05 | 269.65 | - | 0.47% | 4 |
| Aug 22, 2025 | 266.55 | 268.40 | 266.55 | 268.40 | - | -1.70% | 10 |
| Aug 21, 2025 | 268.35 | 273.05 | 266.75 | 273.05 | - | 4.52% | 10 |
| Aug 20, 2025 | 269.05 | 270.55 | 261.25 | 261.25 | - | -3.44% | 85 |
| Aug 19, 2025 | 276.15 | 276.15 | 270.55 | 270.55 | - | -1.35% | 215 |
| Aug 18, 2025 | 272.95 | 274.75 | 272.95 | 274.25 | - | -0.27% | 5 |
| Aug 15, 2025 | 277.60 | 277.60 | 275.00 | 275.00 | - | -0.61% | 5 |
| Aug 14, 2025 | 277.75 | 278.20 | 276.20 | 276.70 | - | 0.20% | 225 |
| Aug 13, 2025 | 289.60 | 294.10 | 276.15 | 276.15 | - | -2.54% | 31 |
| Aug 12, 2025 | 283.35 | 288.00 | 282.05 | 283.35 | - | -0.75% | 7 |
| Aug 11, 2025 | 286.05 | 290.55 | 285.50 | 285.50 | - | -0.99% | 30 |
| Aug 8, 2025 | 288.05 | 289.50 | 288.05 | 288.35 | - | -0.65% | 21 |
| Aug 7, 2025 | 296.15 | 297.00 | 285.25 | 290.25 | - | -1.44% | 24 |
| Aug 6, 2025 | 297.55 | 297.55 | 294.50 | 294.50 | - | -0.25% | - |
| Aug 5, 2025 | 309.75 | 311.15 | 295.25 | 295.25 | - | -3.32% | 67 |
| Aug 4, 2025 | 293.50 | 305.40 | 293.50 | 305.40 | - | 3.51% | 85 |
| Aug 1, 2025 | 301.05 | 305.00 | 289.25 | 295.05 | - | -2.14% | 202 |
| Jul 31, 2025 | 304.95 | 309.50 | 301.50 | 301.50 | - | -0.20% | 134 |
| Jul 30, 2025 | 288.95 | 302.10 | 283.75 | 302.10 | - | 5.43% | 83 |
| Jul 29, 2025 | 280.10 | 292.80 | 280.00 | 286.55 | - | 1.43% | 191 |
| Jul 28, 2025 | 282.90 | 286.95 | 280.05 | 282.50 | - | 2.32% | 101 |
| Jul 25, 2025 | 271.90 | 276.10 | 271.80 | 276.10 | - | -0.22% | 10 |
| Jul 24, 2025 | 274.10 | 279.95 | 274.10 | 276.70 | - | -4.91% | 302 |
| Jul 23, 2025 | 283.95 | 291.00 | 280.10 | 291.00 | - | 7.50% | 101 |
| Jul 22, 2025 | 270.05 | 271.65 | 267.75 | 270.70 | - | -1.26% | 4 |
| Jul 21, 2025 | 277.05 | 279.05 | 274.15 | 274.15 | - | 3.88% | 38 |
| Jul 18, 2025 | 263.05 | 266.35 | 263.05 | 263.90 | - | -1.09% | 70 |
| Jul 17, 2025 | 265.00 | 270.50 | 265.00 | 266.80 | - | 2.77% | 54 |
| Jul 16, 2025 | 270.35 | 273.15 | 259.60 | 259.60 | - | -4.49% | 90 |
| Jul 15, 2025 | 278.10 | 280.10 | 271.80 | 271.80 | - | 0.07% | 36 |
| Jul 14, 2025 | 273.80 | 273.80 | 271.60 | 271.60 | - | -0.24% | 27 |
| Jul 11, 2025 | 264.90 | 272.25 | 262.10 | 272.25 | - | 1.32% | 23 |
| Jul 10, 2025 | 270.95 | 270.95 | 268.10 | 268.70 | - | 0.77% | 33 |
| Jul 9, 2025 | 264.85 | 266.65 | 263.10 | 266.65 | - | 0.45% | 750 |
| Jul 8, 2025 | 269.60 | 272.50 | 265.45 | 265.45 | - | 0.70% | 7 |
| Jul 7, 2025 | 262.40 | 263.60 | 262.40 | 263.60 | - | 0.40% | 14 |
| Jul 4, 2025 | 263.55 | 263.55 | 261.90 | 262.55 | - | 0.92% | 20 |
| Jul 3, 2025 | 258.20 | 262.55 | 258.20 | 260.15 | - | -0.90% | 11 |