Capital Clean Energy Carriers Corp. (FRA:N1M)
Germany · Delayed Price · Currency is EUR 18.90
-0.30 (-1.56%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:N1M Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | - | -1.56% | - |
| Aug 25, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 1.59% | - |
| Aug 24, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.53% | - |
| Aug 21, 2026 | 18.90 | 19.00 | 18.90 | 19.00 | 19.00 | -0.52% | - |
| Aug 20, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.52% | - |
| Aug 19, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| Aug 18, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -1.54% | - |
| Aug 17, 2026 | 19.10 | 19.50 | 19.10 | 19.50 | 19.50 | 1.56% | - |
| Aug 14, 2026 | 19.00 | 19.20 | 19.00 | 19.20 | 19.20 | 0.52% | - |
| Aug 13, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 1.06% | - |
| Aug 12, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.53% | - |
| Aug 11, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -3.09% | - |
| Aug 10, 2026 | 18.90 | 19.40 | 18.90 | 19.40 | 19.40 | 0.52% | - |
| Aug 7, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | - |
| Aug 6, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 1.58% | - |
| Aug 5, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.55% | - |
| Aug 4, 2026 | 19.50 | 19.50 | 19.30 | 19.30 | 19.30 | 2.83% | - |
| Aug 3, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.77 | -0.53% | - |
| Jul 31, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.87 | -2.06% | - |
| Jul 30, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.27 | - | - |
| Jul 29, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.27 | -4.90% | - |
| Jul 28, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.26 | 2.00% | - |
| Jul 27, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.86 | -1.96% | - |
| Jul 24, 2026 | 19.80 | 20.40 | 19.80 | 20.40 | 20.26 | 4.62% | - |
| Jul 23, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.37 | 1.04% | - |
| Jul 22, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.17 | 0.52% | 37 |
| Jul 21, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.07 | -1.03% | - |
| Jul 20, 2026 | 18.90 | 19.40 | 18.90 | 19.40 | 19.27 | 0.52% | - |
| Jul 17, 2026 | 19.20 | 19.30 | 19.20 | 19.30 | 19.17 | 1.05% | - |
| Jul 16, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 18.97 | -1.55% | - |
| Jul 15, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.27 | -2.02% | - |
| Jul 14, 2026 | 19.20 | 19.80 | 19.20 | 19.80 | 19.66 | 3.66% | 7 |
| Jul 13, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 18.97 | -1.04% | - |
| Jul 10, 2026 | 19.20 | 19.30 | 19.20 | 19.30 | 19.17 | 2.12% | - |
| Jul 9, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.77 | 1.07% | - |
| Jul 8, 2026 | 19.10 | 19.10 | 18.70 | 18.70 | 18.57 | -0.53% | - |
| Jul 7, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.67 | 1.08% | - |
| Jul 6, 2026 | 18.40 | 18.60 | 18.40 | 18.60 | 18.47 | -3.13% | - |
| Jul 3, 2026 | 18.50 | 19.20 | 18.50 | 19.20 | 19.07 | 3.23% | - |
| Jul 2, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.47 | 1.64% | - |
| Jul 1, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.17 | 2.81% | - |
| Jun 30, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.68 | -2.20% | - |
| Jun 29, 2026 | 17.70 | 18.20 | 17.70 | 18.20 | 18.07 | 5.81% | - |
| Jun 26, 2026 | 17.60 | 17.60 | 17.20 | 17.20 | 17.08 | -2.82% | - |
| Jun 25, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.58 | 2.31% | - |
| Jun 24, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.18 | 2.37% | - |