Canadian Solar Inc. (FRA:L5A)
Germany · Delayed Price · Currency is EUR 15.84
-0.95 (-5.66%)
At close: Jan 30, 2026
Canadian Solar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -1.80% | - |
| Jan 15, 2026 | 17.88 | 19.25 | 17.88 | 19.15 | 19.15 | 8.04% | 687 |
| Jan 14, 2026 | 19.01 | 19.20 | 17.71 | 17.72 | 17.72 | -1.56% | 700 |
| Jan 13, 2026 | 17.29 | 18.00 | 17.29 | 18.00 | 18.00 | 5.88% | - |
| Jan 12, 2026 | 17.00 | 17.00 | 16.59 | 17.00 | 17.00 | 0.56% | 230 |
| Jan 9, 2026 | 17.06 | 17.06 | 16.91 | 16.91 | 16.91 | 1.23% | 50 |
| Jan 8, 2026 | 17.30 | 17.97 | 16.70 | 16.70 | 16.70 | -10.09% | 2,950 |
| Jan 7, 2026 | 19.52 | 20.01 | 18.58 | 18.58 | 18.58 | -5.71% | 540 |
| Jan 6, 2026 | 20.92 | 20.92 | 19.66 | 19.70 | 19.70 | -1.50% | 1,265 |
| Jan 5, 2026 | 21.73 | 22.63 | 20.00 | 20.00 | 20.00 | -2.15% | 480 |
| Jan 2, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -1.97% | - |
| Dec 30, 2025 | 20.59 | 20.85 | 20.59 | 20.85 | 20.85 | 2.06% | 105 |
| Dec 29, 2025 | 20.74 | 20.74 | 20.43 | 20.43 | 20.43 | 1.64% | 150 |
| Dec 23, 2025 | 22.96 | 22.96 | 20.10 | 20.10 | 20.10 | -14.87% | 420 |
| Dec 22, 2025 | 20.81 | 23.61 | 20.81 | 23.61 | 23.61 | 12.38% | 1,281 |
| Dec 19, 2025 | 20.50 | 21.01 | 20.50 | 21.01 | 21.01 | 1.40% | 515 |
| Dec 18, 2025 | 19.86 | 20.72 | 19.86 | 20.72 | 20.72 | 2.52% | - |
| Dec 17, 2025 | 19.69 | 20.21 | 19.69 | 20.21 | 20.21 | 5.15% | 620 |
| Dec 16, 2025 | 19.14 | 19.22 | 19.14 | 19.22 | 19.22 | -1.03% | 400 |
| Dec 15, 2025 | 19.33 | 19.92 | 19.33 | 19.42 | 19.42 | -1.42% | 787 |
| Dec 12, 2025 | 21.47 | 21.79 | 19.70 | 19.70 | 19.70 | -6.19% | 717 |
| Dec 11, 2025 | 20.85 | 21.00 | 20.85 | 21.00 | 21.00 | 3.70% | 1,215 |
| Dec 10, 2025 | 19.50 | 20.25 | 19.50 | 20.25 | 20.25 | 1.25% | 220 |
| Dec 9, 2025 | 20.02 | 20.02 | 19.63 | 20.00 | 20.00 | 2.17% | 140 |
| Dec 8, 2025 | 20.67 | 20.67 | 19.58 | 19.58 | 19.58 | -7.67% | 2,174 |
| Dec 5, 2025 | 21.19 | 21.20 | 21.19 | 21.20 | 21.20 | 3.41% | 250 |
| Dec 4, 2025 | 20.12 | 20.80 | 20.12 | 20.50 | 20.50 | -2.61% | 590 |
| Dec 3, 2025 | 21.98 | 22.01 | 21.00 | 21.05 | 21.05 | -3.26% | 630 |
| Dec 2, 2025 | 23.78 | 24.64 | 21.76 | 21.76 | 21.76 | -8.11% | 800 |
| Dec 1, 2025 | 24.87 | 26.50 | 23.68 | 23.68 | 23.68 | 1.63% | 2,833 |
| Nov 28, 2025 | 23.03 | 23.30 | 23.03 | 23.30 | 23.30 | -2.92% | 200 |
| Nov 27, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 4.08% | 50 |
| Nov 26, 2025 | 21.45 | 23.06 | 21.34 | 23.06 | 23.06 | 7.76% | 758 |
| Nov 25, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 3.83% | - |
| Nov 24, 2025 | 19.82 | 20.61 | 19.60 | 20.61 | 20.61 | 7.34% | 600 |
| Nov 21, 2025 | 19.10 | 19.20 | 17.81 | 19.20 | 19.20 | -6.75% | 3,057 |
| Nov 20, 2025 | 23.60 | 23.60 | 20.59 | 20.59 | 20.59 | -8.73% | 550 |
| Nov 19, 2025 | 22.45 | 23.10 | 21.60 | 22.56 | 22.56 | -1.91% | 1,329 |
| Nov 18, 2025 | 24.50 | 24.50 | 22.50 | 23.00 | 23.00 | -8.00% | 1,680 |
| Nov 17, 2025 | 29.10 | 29.30 | 25.00 | 25.00 | 25.00 | -13.79% | 1,533 |