Canadian Solar Inc. (FRA:L5A)
Germany · Delayed Price · Currency is EUR 23.30
-0.70 (-2.92%)
At close: Nov 28, 2025
Canadian Solar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 24.20 | 29.00 | 24.20 | 29.00 | 29.00 | 18.90% | 1,920 |
| Nov 13, 2025 | 24.10 | 27.50 | 23.50 | 24.39 | 24.39 | 2.48% | 4,093 |
| Nov 12, 2025 | 25.00 | 26.90 | 23.80 | 23.80 | 23.80 | -5.74% | 300 |
| Nov 11, 2025 | 28.80 | 28.80 | 25.25 | 25.25 | 25.25 | -12.02% | 2,475 |
| Nov 10, 2025 | 26.01 | 28.70 | 26.01 | 28.70 | 28.70 | 17.14% | 3,585 |
| Nov 7, 2025 | 23.87 | 24.50 | 21.30 | 24.50 | 24.50 | 2.51% | 2,117 |
| Nov 6, 2025 | 21.77 | 24.25 | 21.77 | 23.90 | 23.90 | 5.24% | 210 |
| Nov 5, 2025 | 20.82 | 22.71 | 20.81 | 22.71 | 22.71 | 14.64% | 4,612 |
| Nov 4, 2025 | 19.18 | 19.81 | 19.00 | 19.81 | 19.81 | -2.75% | 20,270 |
| Nov 3, 2025 | 18.57 | 20.89 | 18.35 | 20.37 | 20.37 | 27.19% | 25,823 |
| Oct 31, 2025 | 14.76 | 16.02 | 14.76 | 16.02 | 16.02 | 14.93% | - |
| Oct 30, 2025 | 15.41 | 15.63 | 13.94 | 13.94 | 13.94 | -10.90% | 1,120 |
| Oct 29, 2025 | 14.02 | 15.80 | 14.02 | 15.64 | 15.64 | 20.96% | 33,304 |
| Oct 28, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | -3.15% | 181 |
| Oct 27, 2025 | 13.11 | 13.35 | 13.00 | 13.35 | 13.35 | 7.27% | 1,111 |
| Oct 24, 2025 | 12.17 | 12.45 | 12.17 | 12.45 | 12.45 | 2.34% | 30 |
| Oct 23, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 1.84% | - |
| Oct 22, 2025 | 12.88 | 12.88 | 11.94 | 11.94 | 11.94 | -9.55% | 4,404 |
| Oct 21, 2025 | 12.51 | 13.20 | 12.51 | 13.20 | 13.20 | 3.90% | 2,940 |
| Oct 20, 2025 | 12.34 | 12.71 | 12.34 | 12.71 | 12.71 | 1.40% | 60 |
| Oct 17, 2025 | 12.91 | 12.91 | 12.53 | 12.53 | 12.53 | -6.53% | 1,198 |
| Oct 16, 2025 | 13.65 | 13.65 | 13.41 | 13.41 | 13.41 | -7.62% | - |
| Oct 15, 2025 | 13.30 | 14.51 | 13.30 | 14.51 | 14.51 | 5.91% | 28,360 |
| Oct 14, 2025 | 12.18 | 13.70 | 12.18 | 13.70 | 13.70 | 20.12% | 3,200 |
| Oct 13, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | -7.28% | 80 |
| Oct 10, 2025 | 13.61 | 13.61 | 12.30 | 12.30 | 12.30 | -1.76% | 125 |
| Oct 9, 2025 | 12.22 | 12.52 | 12.22 | 12.52 | 12.52 | 0.85% | 740 |
| Oct 8, 2025 | 12.34 | 12.42 | 12.34 | 12.42 | 12.42 | 3.29% | - |
| Oct 7, 2025 | 12.91 | 12.91 | 12.02 | 12.02 | 12.02 | -6.64% | 30 |
| Oct 6, 2025 | 12.80 | 12.88 | 12.80 | 12.88 | 12.88 | -3.27% | - |
| Oct 3, 2025 | 12.85 | 13.35 | 12.85 | 13.31 | 13.31 | -1.41% | 24,820 |
| Oct 2, 2025 | 12.74 | 13.50 | 12.74 | 13.50 | 13.50 | 4.77% | 1,254 |
| Oct 1, 2025 | 10.89 | 12.89 | 10.89 | 12.89 | 12.89 | 18.65% | 165 |
| Sep 30, 2025 | 10.84 | 10.86 | 10.84 | 10.86 | 10.86 | -1.27% | 120 |
| Sep 29, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -2.78% | - |
| Sep 26, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | -1.61% | - |
| Sep 25, 2025 | 10.96 | 11.50 | 10.96 | 11.50 | 11.50 | 10.79% | 565 |
| Sep 24, 2025 | 10.44 | 10.44 | 10.38 | 10.38 | 10.38 | -2.31% | 145 |
| Sep 23, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 2.86% | - |
| Sep 22, 2025 | 9.61 | 10.33 | 9.61 | 10.33 | 10.33 | 2.53% | 28 |