Canadian Solar Inc. (FRA:L5A)
Germany · Delayed Price · Currency is EUR 8.20
-0.25 (-2.96%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:L5A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.30 | 8.30 | 8.19 | 8.20 | 8.20 | -2.96% | 1,630 |
| Oct 22, 2026 | 8.80 | 8.80 | 8.45 | 8.45 | 8.45 | -3.76% | 29,580 |
| Oct 21, 2026 | 8.63 | 8.78 | 8.63 | 8.78 | 8.78 | 3.91% | - |
| Oct 20, 2026 | 8.43 | 8.46 | 8.43 | 8.45 | 8.45 | -3.43% | 9,379 |
| Oct 19, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -6.02% | 100 |
| Oct 16, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 3.44% | - |
| Oct 15, 2026 | 9.09 | 9.09 | 9.00 | 9.00 | 9.00 | -9.91% | 500 |
| Oct 14, 2026 | 10.00 | 10.00 | 9.99 | 9.99 | 9.99 | 0.91% | 180 |
| Oct 13, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.59% | - |
| Oct 12, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.60% | - |
| Oct 9, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | - |
| Oct 8, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.39% | - |
| Oct 7, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.20% | 150 |
| Oct 6, 2026 | 10.10 | 10.24 | 10.00 | 10.12 | 10.12 | -2.13% | 100 |
| Oct 5, 2026 | 10.20 | 10.34 | 10.20 | 10.34 | 10.34 | 1.37% | 370 |
| Oct 2, 2026 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | 0.99% | - |
| Oct 1, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 2.54% | - |
| Sep 30, 2026 | 10.20 | 10.24 | 9.85 | 9.85 | 9.85 | 5.24% | 8 |
| Sep 29, 2026 | 9.30 | 9.36 | 9.30 | 9.36 | 9.36 | 0.65% | 40 |
| Sep 28, 2026 | 9.45 | 9.45 | 9.30 | 9.30 | 9.30 | -2.52% | 944 |
| Sep 25, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -0.83% | - |
| Sep 24, 2026 | 9.82 | 9.82 | 9.62 | 9.62 | 9.62 | -5.87% | 5,636 |
| Sep 23, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -2.85% | - |
| Sep 22, 2026 | 10.14 | 10.52 | 10.14 | 10.52 | 10.52 | 8.01% | 46 |
| Sep 21, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -2.01% | 125 |
| 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% | - |