Constellation Energy Corporation (FRA:E7S)
Germany · Delayed Price · Currency is EUR 283.05
+8.00 (2.91%)
Last updated: Sep 30, 2025, 3:29 PM CET
Constellation Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 281.70 | 290.40 | 275.05 | 275.05 | 275.05 | -1.64% | 84 |
| Sep 26, 2025 | 283.00 | 283.00 | 277.55 | 279.65 | 279.65 | -0.76% | 4 |
| Sep 25, 2025 | 286.25 | 286.75 | 277.25 | 281.80 | 281.80 | -3.03% | 177 |
| Sep 24, 2025 | 285.05 | 290.60 | 285.05 | 290.60 | 290.60 | 0.24% | 115 |
| Sep 23, 2025 | 292.15 | 295.50 | 289.90 | 289.90 | 289.90 | -0.72% | 99 |
| Sep 22, 2025 | 281.85 | 292.00 | 278.80 | 292.00 | 292.00 | 6.47% | 61 |
| Sep 19, 2025 | 272.85 | 277.05 | 272.75 | 274.25 | 274.25 | 0.26% | 95 |
| Sep 18, 2025 | 275.95 | 277.95 | 271.50 | 273.55 | 273.55 | 0.85% | 24 |
| Sep 17, 2025 | 274.65 | 274.65 | 271.25 | 271.25 | 271.25 | -2.25% | 53 |
| Sep 16, 2025 | 278.50 | 278.50 | 277.50 | 277.50 | 277.50 | 0.98% | 40 |
| Sep 15, 2025 | 278.20 | 278.20 | 273.85 | 274.80 | 274.80 | 0.02% | 40 |
| Sep 12, 2025 | 274.20 | 274.75 | 270.10 | 274.75 | 274.75 | 0.44% | 45 |
| Sep 11, 2025 | 274.05 | 274.05 | 272.05 | 273.55 | 273.55 | 0.74% | 57 |
| Sep 10, 2025 | 260.05 | 271.55 | 258.70 | 271.55 | 271.55 | 6.37% | 33 |
| Sep 9, 2025 | 255.95 | 258.95 | 255.30 | 255.30 | 255.30 | -0.47% | 139 |
| Sep 8, 2025 | 255.75 | 256.50 | 255.75 | 256.50 | 256.50 | 1.22% | 42 |
| Sep 5, 2025 | 265.50 | 267.75 | 253.40 | 253.40 | 253.40 | -4.95% | 42 |
| Sep 4, 2025 | 263.60 | 266.60 | 263.60 | 266.60 | 266.60 | 1.68% | 15 |
| Sep 3, 2025 | 262.65 | 263.10 | 262.20 | 262.20 | 262.20 | 1.20% | 11 |
| Sep 2, 2025 | 260.05 | 260.05 | 258.05 | 259.10 | 259.10 | -0.86% | 11 |
| Sep 1, 2025 | 264.60 | 264.60 | 260.20 | 261.35 | 261.35 | -3.70% | 7 |
| Aug 29, 2025 | 273.25 | 273.45 | 270.55 | 271.40 | 271.40 | -1.26% | 19 |
| Aug 28, 2025 | 269.30 | 275.30 | 269.20 | 274.85 | 274.85 | 1.36% | 44 |
| Aug 27, 2025 | 271.15 | 271.40 | 271.15 | 271.15 | 271.15 | 1.90% | 18 |
| Aug 26, 2025 | 265.55 | 267.45 | 265.55 | 266.10 | 266.10 | -1.32% | 18 |
| Aug 25, 2025 | 262.45 | 269.65 | 262.05 | 269.65 | 269.65 | 0.47% | 4 |
| Aug 22, 2025 | 266.55 | 268.40 | 266.55 | 268.40 | 268.40 | -1.70% | - |
| Aug 21, 2025 | 268.35 | 273.05 | 266.75 | 273.05 | 273.05 | 4.52% | 10 |
| Aug 20, 2025 | 269.05 | 270.55 | 261.25 | 261.25 | 261.25 | -3.44% | 85 |
| Aug 19, 2025 | 276.15 | 276.15 | 270.55 | 270.55 | 270.55 | -1.35% | 215 |
| Aug 18, 2025 | 272.95 | 274.75 | 272.95 | 274.25 | 274.25 | -0.27% | - |
| Aug 15, 2025 | 277.60 | 277.60 | 275.00 | 275.00 | 274.67 | -0.61% | 5 |
| Aug 14, 2025 | 277.75 | 278.20 | 276.20 | 276.70 | 276.37 | 0.20% | 225 |
| Aug 13, 2025 | 289.60 | 294.10 | 276.15 | 276.15 | 275.82 | -2.54% | 31 |
| Aug 12, 2025 | 283.35 | 288.00 | 282.05 | 283.35 | 283.01 | -0.75% | 7 |
| Aug 11, 2025 | 286.05 | 290.55 | 285.50 | 285.50 | 285.16 | -0.99% | 30 |
| Aug 8, 2025 | 288.05 | 289.50 | 288.05 | 288.35 | 288.00 | -0.65% | 21 |
| Aug 7, 2025 | 296.15 | 297.00 | 285.25 | 290.25 | 289.90 | -1.44% | 24 |
| Aug 6, 2025 | 297.55 | 297.55 | 294.50 | 294.50 | 294.15 | -0.25% | - |
| Aug 5, 2025 | 309.75 | 311.15 | 295.25 | 295.25 | 294.90 | -3.32% | 67 |
| Aug 4, 2025 | 293.50 | 305.40 | 293.50 | 305.40 | 305.03 | 3.51% | 85 |
| Aug 1, 2025 | 301.05 | 305.00 | 289.25 | 295.05 | 294.70 | -2.14% | 202 |
| Jul 31, 2025 | 304.95 | 309.50 | 301.50 | 301.50 | 301.14 | -0.20% | 134 |
| Jul 30, 2025 | 288.95 | 302.10 | 283.75 | 302.10 | 301.74 | 5.43% | 83 |
| Jul 29, 2025 | 280.10 | 292.80 | 280.00 | 286.55 | 286.21 | 1.43% | 191 |
| Jul 28, 2025 | 282.90 | 286.95 | 280.05 | 282.50 | 282.16 | 2.32% | 101 |
| Jul 25, 2025 | 271.90 | 276.10 | 271.80 | 276.10 | 275.77 | -0.22% | 10 |
| Jul 24, 2025 | 274.10 | 279.95 | 274.10 | 276.70 | 276.37 | -4.91% | 302 |
| Jul 23, 2025 | 283.95 | 291.00 | 280.10 | 291.00 | 290.65 | 7.50% | 101 |
| Jul 22, 2025 | 270.05 | 271.65 | 267.75 | 270.70 | 270.38 | -1.26% | 4 |