Canadian Solar Inc. (FRA:L5A)
Germany · Delayed Price · Currency is EUR 9.94
-0.64 (-6.05%)
At close: Sep 18, 2026
FRA:L5A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 10.40 | 10.40 | 9.94 | 9.94 | 9.94 | -6.05% | 20 |
| Sep 17, 2026 | 10.20 | 10.58 | 10.10 | 10.58 | 10.58 | 0.38% | 120 |
| Sep 16, 2026 | 10.78 | 10.78 | 10.54 | 10.54 | 10.54 | -5.89% | 6,400 |
| Sep 15, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.88% | - |
| Sep 14, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Sep 11, 2026 | 11.30 | 11.30 | 11.12 | 11.30 | 11.30 | -0.88% | 120 |
| Sep 10, 2026 | 11.70 | 11.70 | 11.40 | 11.40 | 11.40 | -5.79% | 2,938 |
| Sep 9, 2026 | 11.90 | 12.10 | 11.90 | 12.10 | 12.10 | 3.42% | - |
| Sep 8, 2026 | 11.26 | 11.70 | 11.26 | 11.70 | 11.70 | 5.03% | 4,146 |
| Sep 7, 2026 | 11.40 | 11.40 | 11.14 | 11.14 | 11.14 | -3.97% | 550 |
| Sep 4, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -2.85% | - |
| Sep 3, 2026 | 11.42 | 11.94 | 11.42 | 11.94 | 11.94 | 7.37% | 550 |
| Sep 2, 2026 | 10.88 | 11.20 | 10.88 | 11.12 | 11.12 | 4.51% | 23,820 |
| Sep 1, 2026 | 10.80 | 10.80 | 10.38 | 10.64 | 10.64 | -8.28% | 205 |
| Aug 31, 2026 | 11.58 | 11.60 | 11.58 | 11.60 | 11.60 | -2.19% | 300 |
| Aug 28, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 6.85% | - |
| Aug 27, 2026 | 12.10 | 12.10 | 10.70 | 11.10 | 11.10 | -10.48% | 2,400 |
| Aug 26, 2026 | 12.40 | 12.72 | 12.40 | 12.40 | 12.40 | -3.73% | 690 |
| Aug 25, 2026 | 12.30 | 12.88 | 12.30 | 12.88 | 12.88 | 7.33% | 340 |
| Aug 24, 2026 | 12.28 | 12.36 | 12.00 | 12.00 | 12.00 | -2.28% | 55,013 |
| Aug 21, 2026 | 12.48 | 12.60 | 12.28 | 12.28 | 12.28 | -7.95% | 3,165 |
| Aug 20, 2026 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 5.04% | 377 |
| Aug 19, 2026 | 12.54 | 12.70 | 12.54 | 12.70 | 12.70 | 1.60% | - |
| Aug 18, 2026 | 12.64 | 12.64 | 12.50 | 12.50 | 12.50 | -2.95% | 530 |
| Aug 17, 2026 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | -0.92% | - |
| Aug 14, 2026 | 13.28 | 13.28 | 13.00 | 13.00 | 13.00 | -3.13% | 1,922 |
| Aug 13, 2026 | 13.54 | 13.54 | 13.30 | 13.42 | 13.42 | -2.33% | 100 |
| Aug 12, 2026 | 13.78 | 13.90 | 13.70 | 13.74 | 13.74 | 1.48% | 480 |
| Aug 11, 2026 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 1.50% | - |
| Aug 10, 2026 | 13.60 | 13.60 | 13.34 | 13.34 | 13.34 | 1.37% | - |
| Aug 7, 2026 | 13.28 | 13.64 | 13.16 | 13.16 | 13.16 | -2.81% | 235 |
| Aug 6, 2026 | 13.40 | 13.54 | 12.88 | 13.54 | 13.54 | 1.65% | 70,377 |
| Aug 5, 2026 | 14.14 | 14.14 | 13.32 | 13.32 | 13.32 | -3.76% | 43 |
| Aug 4, 2026 | 13.62 | 13.84 | 13.62 | 13.84 | 13.84 | 4.85% | - |
| Aug 3, 2026 | 13.14 | 13.20 | 13.14 | 13.20 | 13.20 | 1.54% | 100 |
| Jul 31, 2026 | 12.74 | 13.00 | 12.74 | 13.00 | 13.00 | 5.18% | - |
| Jul 30, 2026 | 12.10 | 12.36 | 12.10 | 12.36 | 12.36 | 0.82% | - |
| Jul 29, 2026 | 11.90 | 12.34 | 11.90 | 12.26 | 12.26 | 2.34% | 71,948 |
| Jul 28, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -0.99% | - |
| Jul 27, 2026 | 12.04 | 12.36 | 11.88 | 12.10 | 12.10 | 0.83% | 1,250 |
| Jul 24, 2026 | 13.00 | 13.18 | 12.00 | 12.00 | 12.00 | -6.98% | 2,705 |
| Jul 23, 2026 | 13.34 | 13.68 | 12.90 | 12.90 | 12.90 | -5.29% | 2,191 |
| Jul 22, 2026 | 13.30 | 13.62 | 13.30 | 13.62 | 13.62 | 0.15% | 50 |
| Jul 21, 2026 | 13.30 | 13.60 | 13.30 | 13.60 | 13.60 | 2.26% | - |
| Jul 20, 2026 | 13.14 | 13.30 | 13.14 | 13.30 | 13.30 | 3.58% | 3,750 |
| Jul 17, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | -1.98% | - |
| Jul 16, 2026 | 14.00 | 14.00 | 13.10 | 13.10 | 13.10 | -8.90% | 4,007 |
| Jul 15, 2026 | 13.50 | 14.38 | 13.50 | 14.38 | 14.38 | 6.36% | 612 |
| Jul 14, 2026 | 13.10 | 13.52 | 13.10 | 13.52 | 13.52 | 2.11% | 1,848 |
| Jul 13, 2026 | 13.20 | 13.24 | 13.20 | 13.24 | 13.24 | 0.30% | 1,710 |