Constellation Energy Corporation (FRA:E7S)
Germany · Delayed Price · Currency is EUR 311.30
+2.70 (0.87%)
At close: Nov 28, 2025
Constellation Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 310.10 | 314.40 | 310.10 | 311.30 | 311.30 | 0.87% | 10 |
| Nov 27, 2025 | 309.05 | 309.10 | 308.60 | 308.60 | 308.60 | -0.58% | 50 |
| Nov 26, 2025 | 305.00 | 310.40 | 304.90 | 310.40 | 310.40 | 2.43% | 31 |
| Nov 25, 2025 | 306.30 | 306.30 | 303.05 | 303.05 | 303.05 | 3.29% | - |
| Nov 24, 2025 | 298.50 | 298.50 | 293.40 | 293.40 | 293.40 | 0.60% | 50 |
| Nov 21, 2025 | 298.20 | 300.00 | 291.65 | 291.65 | 291.65 | -9.82% | 21 |
| Nov 20, 2025 | 321.55 | 323.40 | 316.50 | 323.40 | 323.40 | 3.37% | 200 |
| Nov 19, 2025 | 303.00 | 312.85 | 300.60 | 312.85 | 312.85 | 7.92% | 199 |
| Nov 18, 2025 | 286.00 | 293.00 | 286.00 | 289.90 | 289.90 | 0.22% | 508 |
| Nov 17, 2025 | 293.55 | 296.20 | 289.25 | 289.25 | 289.25 | -3.52% | 35 |
| Nov 14, 2025 | 287.55 | 299.80 | 280.90 | 299.80 | 299.47 | 2.65% | 399 |
| Nov 13, 2025 | 304.00 | 304.55 | 292.05 | 292.05 | 291.72 | -3.98% | 150 |
| Nov 12, 2025 | 304.00 | 305.55 | 304.00 | 304.15 | 303.81 | 1.35% | 47 |
| Nov 11, 2025 | 311.10 | 313.45 | 300.10 | 300.10 | 299.77 | -2.94% | 54 |
| Nov 10, 2025 | 314.60 | 319.30 | 309.20 | 309.20 | 308.86 | 4.62% | 56 |
| Nov 7, 2025 | 309.05 | 309.05 | 282.30 | 295.55 | 295.22 | -5.15% | 335 |
| Nov 6, 2025 | 314.55 | 319.40 | 311.60 | 311.60 | 311.25 | -2.76% | 55 |
| Nov 5, 2025 | 315.50 | 320.45 | 315.50 | 320.45 | 320.09 | 2.04% | 3 |
| Nov 4, 2025 | 320.30 | 320.65 | 314.05 | 314.05 | 313.70 | -4.24% | 165 |
| Nov 3, 2025 | 326.85 | 330.45 | 326.85 | 327.95 | 327.58 | -1.03% | 175 |
| Oct 31, 2025 | 331.10 | 337.10 | 330.20 | 331.35 | 330.98 | -2.87% | 51 |
| Oct 30, 2025 | 342.15 | 346.40 | 341.15 | 341.15 | 340.77 | -1.04% | 63 |
| Oct 29, 2025 | 330.10 | 344.75 | 330.10 | 344.75 | 344.37 | 5.03% | 12 |
| Oct 28, 2025 | 334.70 | 339.00 | 325.45 | 328.25 | 327.88 | -0.53% | 390 |
| Oct 27, 2025 | 339.75 | 339.75 | 330.00 | 330.00 | 329.63 | -1.77% | 72 |
| Oct 24, 2025 | 317.05 | 336.30 | 317.05 | 335.95 | 335.58 | 11.76% | 274 |
| Oct 23, 2025 | 301.30 | 303.05 | 300.60 | 300.60 | 300.27 | -0.05% | - |
| Oct 22, 2025 | 308.60 | 311.00 | 297.40 | 300.75 | 300.42 | -1.91% | 57 |
| Oct 21, 2025 | 318.05 | 319.65 | 306.60 | 306.60 | 306.26 | -3.89% | 149 |
| Oct 20, 2025 | 336.70 | 336.70 | 319.00 | 319.00 | 318.64 | -5.07% | 94 |
| Oct 17, 2025 | 325.50 | 336.05 | 320.00 | 336.05 | 335.68 | -1.19% | 126 |
| Oct 16, 2025 | 346.35 | 353.45 | 339.75 | 340.10 | 339.72 | -0.66% | 76 |
| Oct 15, 2025 | 335.55 | 354.00 | 335.55 | 342.35 | 341.97 | 0.99% | 164 |
| Oct 14, 2025 | 320.00 | 339.00 | 316.00 | 339.00 | 338.62 | 2.31% | 20 |
| Oct 13, 2025 | 321.05 | 331.35 | 321.05 | 331.35 | 330.98 | 0.81% | 22 |
| Oct 10, 2025 | 331.80 | 333.25 | 328.70 | 328.70 | 328.33 | 1.26% | 57 |
| Oct 9, 2025 | 320.85 | 324.60 | 319.55 | 324.60 | 324.24 | -0.17% | 48 |
| Oct 8, 2025 | 307.50 | 325.15 | 307.50 | 325.15 | 324.79 | 3.22% | 87 |
| Oct 7, 2025 | 310.15 | 315.00 | 310.15 | 315.00 | 314.65 | 1.48% | 128 |
| Oct 6, 2025 | 308.15 | 314.25 | 307.95 | 310.40 | 310.05 | -2.48% | 142 |
| Oct 3, 2025 | 303.85 | 318.30 | 303.60 | 318.30 | 317.95 | 6.81% | 98 |
| Oct 2, 2025 | 298.45 | 300.60 | 298.00 | 298.00 | 297.67 | 7.31% | 137 |
| Oct 1, 2025 | 275.35 | 277.70 | 275.25 | 277.70 | 277.39 | -1.89% | - |
| Sep 30, 2025 | 282.15 | 283.10 | 281.85 | 283.05 | 282.73 | 2.91% | - |
| Sep 29, 2025 | 281.70 | 290.40 | 275.05 | 275.05 | 274.74 | -1.64% | 84 |
| Sep 26, 2025 | 283.00 | 283.00 | 277.55 | 279.65 | 279.34 | -0.76% | 4 |
| Sep 25, 2025 | 286.25 | 286.75 | 277.25 | 281.80 | 281.49 | -3.03% | 177 |
| Sep 24, 2025 | 285.05 | 290.60 | 285.05 | 290.60 | 290.28 | 0.24% | 115 |
| Sep 23, 2025 | 292.15 | 295.50 | 289.90 | 289.90 | 289.58 | -0.72% | 99 |
| Sep 22, 2025 | 281.85 | 292.00 | 278.80 | 292.00 | 291.67 | 6.47% | 61 |