Constellation Energy Corporation (FRA:E7S)
Germany · Delayed Price · Currency is EUR 288.20
+1.65 (0.58%)
Last updated: Jul 30, 2025
Constellation Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 304.95 | 309.50 | 301.50 | 301.50 | - | -0.20% | 215 |
| 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 |
| Jul 2, 2025 | 260.30 | 262.50 | 259.65 | 262.50 | - | 0.96% | 15 |
| Jul 1, 2025 | 271.30 | 271.30 | 260.00 | 260.00 | - | -5.90% | 40 |
| Jun 30, 2025 | 277.45 | 277.45 | 273.05 | 276.30 | - | -0.09% | 82 |
| Jun 27, 2025 | 273.95 | 281.70 | 273.75 | 276.55 | - | 0.75% | 69 |
| Jun 26, 2025 | 268.15 | 274.50 | 268.05 | 274.50 | - | -0.88% | 227 |
| Jun 25, 2025 | 275.30 | 277.05 | 274.10 | 276.95 | - | 1.10% | 25 |
| Jun 24, 2025 | 273.00 | 278.35 | 273.00 | 273.95 | - | 1.80% | 46 |
| Jun 23, 2025 | 261.50 | 269.10 | 261.50 | 269.10 | - | 0.86% | 132 |
| Jun 20, 2025 | 263.40 | 266.80 | 263.40 | 266.80 | - | 1.39% | 6 |
| Jun 19, 2025 | 265.05 | 267.70 | 263.15 | 263.15 | - | -0.25% | 40 |
| Jun 18, 2025 | 263.85 | 263.85 | 263.75 | 263.80 | - | -0.30% | - |
| Jun 17, 2025 | 265.05 | 265.05 | 264.10 | 264.60 | - | -0.90% | 98 |
| Jun 16, 2025 | 260.60 | 267.00 | 255.30 | 267.00 | - | 2.97% | 65 |
| Jun 13, 2025 | 254.45 | 259.30 | 252.35 | 259.30 | - | 0.33% | 11 |
| Jun 12, 2025 | 252.05 | 261.10 | 248.75 | 258.45 | - | 1.39% | 250 |
| Jun 11, 2025 | 252.00 | 258.20 | 252.00 | 254.90 | - | -0.08% | 11 |
| Jun 10, 2025 | 261.05 | 265.10 | 253.95 | 255.10 | - | -2.91% | 77 |
| Jun 9, 2025 | 262.95 | 264.35 | 261.05 | 262.75 | - | 4.64% | 58 |
| Jun 6, 2025 | 253.30 | 257.15 | 250.10 | 251.10 | - | -3.42% | 600 |
| Jun 5, 2025 | 260.35 | 264.75 | 259.25 | 260.00 | - | -2.24% | 199 |
| Jun 4, 2025 | 272.80 | 274.30 | 265.95 | 265.95 | - | -3.26% | 103 |
| Jun 3, 2025 | 272.75 | 311.90 | 272.55 | 274.90 | - | 3.72% | 942 |
| Jun 2, 2025 | 265.55 | 265.55 | 264.85 | 265.05 | - | -1.65% | 1 |
| May 30, 2025 | 264.90 | 269.50 | 263.95 | 269.50 | - | -2.02% | 40 |
| May 29, 2025 | 278.00 | 282.90 | 275.05 | 275.05 | - | 0.77% | 623 |
| May 28, 2025 | 271.20 | 275.00 | 271.10 | 272.95 | - | 0.24% | 165 |
| May 27, 2025 | 266.45 | 272.30 | 266.00 | 272.30 | - | 1.25% | 193 |
| May 26, 2025 | 263.05 | 268.95 | 263.05 | 268.95 | - | 2.05% | 55 |
| May 23, 2025 | 274.00 | 274.00 | 261.85 | 263.55 | - | 5.02% | 155 |