Constellation Energy Corporation (FRA:E7S)
Germany · Delayed Price · Currency is EUR 245.90
-3.35 (-1.34%)
At close: Feb 20, 2026
Constellation Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 248.45 | 249.55 | 245.90 | 245.90 | 245.90 | -1.34% | 50 |
| Feb 19, 2026 | 250.85 | 250.90 | 249.25 | 249.25 | 249.25 | -1.81% | 140 |
| Feb 18, 2026 | 258.25 | 258.55 | 253.85 | 253.85 | 253.85 | -0.33% | 69 |
| Feb 17, 2026 | 240.50 | 254.85 | 240.50 | 254.70 | 254.70 | 4.36% | 293 |
| Feb 16, 2026 | 245.95 | 246.90 | 244.05 | 244.05 | 244.05 | -0.57% | 130 |
| Feb 13, 2026 | 231.60 | 246.80 | 231.60 | 245.45 | 245.45 | 4.45% | 298 |
| Feb 12, 2026 | 233.60 | 237.35 | 233.40 | 235.00 | 235.00 | 2.78% | 98 |
| Feb 11, 2026 | 229.00 | 231.95 | 228.45 | 228.65 | 228.65 | -0.59% | 212 |
| Feb 10, 2026 | 233.40 | 233.40 | 230.00 | 230.00 | 230.00 | 1.03% | 79 |
| Feb 9, 2026 | 223.15 | 227.65 | 219.65 | 227.65 | 227.65 | 2.68% | 322 |
| Feb 6, 2026 | 207.00 | 223.10 | 207.00 | 221.70 | 221.70 | 6.95% | 299 |
| Feb 5, 2026 | 214.20 | 215.35 | 207.30 | 207.30 | 207.30 | -1.29% | 507 |
| Feb 4, 2026 | 227.05 | 228.00 | 210.00 | 210.00 | 210.00 | -6.17% | 349 |
| Feb 3, 2026 | 229.45 | 232.25 | 223.80 | 223.80 | 223.80 | -3.39% | 478 |
| Feb 2, 2026 | 233.90 | 237.00 | 230.00 | 231.65 | 231.65 | -2.03% | 84 |
| Jan 30, 2026 | 237.75 | 238.95 | 235.85 | 236.45 | 236.45 | -1.54% | 604 |
| Jan 29, 2026 | 240.40 | 241.85 | 240.05 | 240.15 | 240.15 | -0.15% | 1,285 |
| Jan 28, 2026 | 243.00 | 244.85 | 240.45 | 240.50 | 240.50 | -0.15% | 210 |
| Jan 27, 2026 | 242.10 | 242.10 | 236.80 | 240.85 | 240.85 | 0.35% | 195 |
| Jan 26, 2026 | 242.30 | 243.90 | 240.00 | 240.00 | 240.00 | -1.32% | 755 |
| Jan 23, 2026 | 244.55 | 247.00 | 243.10 | 243.20 | 243.20 | -1.06% | 349 |
| Jan 22, 2026 | 254.85 | 258.00 | 245.80 | 245.80 | 245.80 | -3.98% | 172 |
| Jan 21, 2026 | 253.55 | 256.30 | 248.50 | 256.00 | 256.00 | 2.36% | 316 |
| Jan 20, 2026 | 255.00 | 255.40 | 250.00 | 250.10 | 250.10 | -3.81% | 197 |
| Jan 19, 2026 | 262.45 | 262.45 | 257.00 | 260.00 | 260.00 | - | 119 |
| Jan 16, 2026 | 298.00 | 300.00 | 260.00 | 260.00 | 260.00 | -11.71% | 1,565 |
| Jan 15, 2026 | 284.10 | 297.85 | 283.65 | 294.50 | 294.50 | 4.80% | 47 |
| Jan 14, 2026 | 285.25 | 288.55 | 281.00 | 281.00 | 281.00 | -1.78% | 87 |
| Jan 13, 2026 | 287.40 | 291.20 | 286.10 | 286.10 | 286.10 | -1.45% | 103 |
| Jan 12, 2026 | 292.45 | 293.70 | 287.90 | 290.30 | 290.30 | -0.90% | 175 |
| Jan 9, 2026 | 276.70 | 297.70 | 276.70 | 292.95 | 292.95 | 4.59% | 167 |
| Jan 8, 2026 | 289.40 | 290.95 | 279.80 | 280.10 | 280.10 | -3.58% | 114 |
| Jan 7, 2026 | 302.10 | 302.20 | 290.50 | 290.50 | 290.50 | -4.33% | 27 |
| Jan 6, 2026 | 304.55 | 304.55 | 303.60 | 303.65 | 303.65 | 1.00% | - |
| Jan 5, 2026 | 315.55 | 318.10 | 300.00 | 300.65 | 300.65 | -4.31% | 141 |
| Jan 2, 2026 | 305.25 | 314.20 | 301.65 | 314.20 | 314.20 | 2.70% | 217 |
| Dec 30, 2025 | 302.90 | 305.95 | 302.90 | 305.95 | 305.95 | -0.81% | 29 |
| Dec 29, 2025 | 306.90 | 308.45 | 301.95 | 308.45 | 308.45 | 3.59% | 81 |
| Dec 23, 2025 | 302.65 | 302.95 | 297.75 | 297.75 | 297.75 | -2.04% | 10 |
| Dec 22, 2025 | 303.30 | 306.70 | 302.85 | 303.95 | 303.95 | -0.33% | 61 |
| Dec 19, 2025 | 307.40 | 307.75 | 304.95 | 304.95 | 304.95 | -0.64% | - |
| Dec 18, 2025 | 295.70 | 306.90 | 292.75 | 306.90 | 306.90 | 5.83% | 103 |
| Dec 17, 2025 | 312.10 | 315.60 | 284.00 | 290.00 | 290.00 | -2.60% | 178 |
| Dec 16, 2025 | 300.50 | 301.15 | 297.75 | 297.75 | 297.75 | -0.48% | - |
| Dec 15, 2025 | 299.50 | 299.80 | 299.20 | 299.20 | 299.20 | -0.76% | - |
| Dec 12, 2025 | 319.00 | 322.50 | 301.50 | 301.50 | 301.50 | -0.43% | 75 |
| Dec 11, 2025 | 304.15 | 304.15 | 302.80 | 302.80 | 302.80 | -1.48% | 46 |
| Dec 10, 2025 | 307.85 | 308.00 | 299.40 | 307.35 | 307.35 | -0.66% | 37 |
| Dec 9, 2025 | 307.40 | 309.40 | 301.75 | 309.40 | 309.40 | 1.44% | 1 |
| Dec 8, 2025 | 310.20 | 311.85 | 305.00 | 305.00 | 305.00 | -2.57% | 401 |