Canadian Solar Inc. (FRA:L5A)
Germany · Delayed Price · Currency is EUR 11.72
-0.45 (-3.66%)
At close: Mar 27, 2026
FRA:L5A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | -3.66% | - |
| Mar 26, 2026 | 12.23 | 12.23 | 12.16 | 12.16 | 12.16 | 5.65% | 30 |
| Mar 25, 2026 | 11.44 | 11.58 | 11.44 | 11.51 | 11.51 | -1.62% | 540 |
| Mar 24, 2026 | 11.19 | 11.70 | 11.19 | 11.70 | 11.70 | - | 222 |
| Mar 23, 2026 | 11.93 | 12.18 | 11.70 | 11.70 | 11.70 | -8.24% | 592 |
| Mar 20, 2026 | 12.37 | 12.75 | 11.90 | 12.75 | 12.75 | 6.07% | 290 |
| Mar 19, 2026 | 16.10 | 16.10 | 12.00 | 12.02 | 12.02 | -25.34% | 940 |
| Mar 18, 2026 | 16.00 | 16.10 | 16.00 | 16.10 | 16.10 | 0.63% | 150 |
| Mar 17, 2026 | 15.53 | 16.00 | 15.53 | 16.00 | 16.00 | -3.12% | 490 |
| Mar 16, 2026 | 16.50 | 16.52 | 16.50 | 16.52 | 16.52 | 4.33% | 725 |
| Mar 13, 2026 | 15.65 | 16.38 | 15.65 | 15.83 | 15.83 | 3.46% | 10 |
| Mar 12, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -2.55% | - |
| Mar 11, 2026 | 15.41 | 15.70 | 15.41 | 15.70 | 15.70 | 6.80% | 1,000 |
| Mar 10, 2026 | 14.35 | 14.70 | 14.35 | 14.70 | 14.70 | 6.21% | 70 |
| Mar 9, 2026 | 13.55 | 13.84 | 13.55 | 13.84 | 13.84 | -5.21% | 5 |
| Mar 6, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -1.68% | - |
| Mar 5, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0.34% | - |
| Mar 4, 2026 | 14.21 | 14.80 | 14.21 | 14.80 | 14.80 | -0.60% | 530 |
| Mar 3, 2026 | 14.59 | 14.89 | 14.19 | 14.89 | 14.89 | 1.29% | 1,470 |
| Mar 2, 2026 | 14.26 | 14.70 | 14.26 | 14.70 | 14.70 | -0.34% | 100 |
| Feb 27, 2026 | 16.61 | 16.61 | 14.62 | 14.75 | 14.75 | -10.03% | 5,990 |
| Feb 26, 2026 | 17.20 | 17.20 | 16.40 | 16.40 | 16.40 | -7.89% | - |
| Feb 25, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 1.31% | - |
| Feb 24, 2026 | 17.41 | 17.57 | 17.41 | 17.57 | 17.57 | 3.41% | 300 |
| Feb 23, 2026 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | -3.47% | - |
| Feb 20, 2026 | 16.90 | 17.63 | 16.90 | 17.60 | 17.60 | 5.36% | 2,440 |
| Feb 19, 2026 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 3.12% | - |
| Feb 18, 2026 | 16.10 | 16.20 | 16.08 | 16.20 | 16.20 | 0.62% | 445 |
| Feb 17, 2026 | 16.40 | 16.40 | 16.10 | 16.10 | 16.10 | -4.00% | 2,050 |
| Feb 16, 2026 | 16.32 | 16.77 | 16.32 | 16.77 | 16.77 | 1.64% | 3,000 |
| Feb 13, 2026 | 16.80 | 16.80 | 16.50 | 16.50 | 16.50 | -5.61% | 300 |
| Feb 12, 2026 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | -4.56% | - |
| Feb 11, 2026 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 3.47% | - |
| Feb 10, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.28% | - |
| Feb 9, 2026 | 16.71 | 17.65 | 16.71 | 17.65 | 17.65 | 7.85% | 696 |
| Feb 6, 2026 | 15.80 | 16.37 | 15.80 | 16.37 | 16.37 | -3.51% | - |
| Feb 5, 2026 | 17.10 | 17.37 | 16.96 | 16.96 | 16.96 | -3.64% | 160 |
| Feb 4, 2026 | 17.37 | 17.60 | 17.37 | 17.60 | 17.60 | 6.15% | 150 |
| Feb 3, 2026 | 16.55 | 16.88 | 16.55 | 16.58 | 16.58 | 4.80% | 250 |
| Feb 2, 2026 | 15.46 | 15.82 | 15.46 | 15.82 | 15.82 | -0.13% | - |
| Jan 30, 2026 | 16.51 | 16.76 | 15.84 | 15.84 | 15.84 | -5.66% | 2,050 |
| Jan 29, 2026 | 18.30 | 18.30 | 16.00 | 16.79 | 16.79 | -8.87% | 620 |
| Jan 28, 2026 | 18.70 | 18.70 | 18.20 | 18.43 | 18.43 | -1.99% | 1,380 |
| Jan 27, 2026 | 18.66 | 18.80 | 18.66 | 18.80 | 18.80 | -2.59% | - |
| Jan 26, 2026 | 18.50 | 19.30 | 18.50 | 19.30 | 19.30 | -1.78% | 1,290 |
| Jan 23, 2026 | 19.14 | 19.65 | 19.14 | 19.65 | 19.65 | 9.78% | 1,795 |
| Jan 22, 2026 | 17.40 | 17.90 | 17.40 | 17.90 | 17.90 | 4.99% | - |
| Jan 21, 2026 | 17.70 | 17.80 | 17.05 | 17.05 | 17.05 | -4.02% | 1,983 |
| Jan 20, 2026 | 18.35 | 18.35 | 17.45 | 17.77 | 17.77 | -3.58% | 400 |
| Jan 19, 2026 | 18.45 | 18.55 | 18.43 | 18.43 | 18.43 | -1.99% | 21 |