Capital Clean Energy Carriers Corp. (FRA:N1M)
Germany · Delayed Price · Currency is EUR 17.80
+0.60 (3.49%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:N1M Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 17.60 | 17.80 | 17.60 | 17.80 | 17.80 | 3.49% | 37 |
| Oct 22, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Oct 21, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.18% | - |
| Oct 20, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.73% | - |
| Oct 19, 2026 | 17.70 | 17.70 | 17.30 | 17.30 | 17.30 | -2.26% | - |
| Oct 16, 2026 | 17.60 | 17.70 | 17.60 | 17.70 | 17.70 | -1.67% | - |
| Oct 15, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.55% | - |
| Oct 14, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| Oct 13, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.56% | - |
| Oct 12, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.55% | - |
| Oct 9, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1.12% | - |
| Oct 8, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.10% | - |
| Oct 7, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.56% | - |
| Oct 6, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.10% | - |
| Oct 5, 2026 | 18.30 | 18.30 | 18.20 | 18.20 | 18.20 | -0.55% | - |
| Oct 2, 2026 | 18.80 | 18.80 | 18.30 | 18.30 | 18.30 | 13.66% | - |
| Oct 1, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -12.02% | - |
| Sep 30, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -2.14% | - |
| Sep 29, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 2.19% | - |
| Sep 28, 2026 | 18.70 | 18.70 | 18.30 | 18.30 | 18.30 | -1.61% | - |
| Sep 25, 2026 | 18.30 | 18.60 | 18.30 | 18.60 | 18.60 | -0.53% | - |
| Sep 24, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -0.53% | - |
| Sep 23, 2026 | 18.50 | 18.80 | 18.50 | 18.80 | 18.80 | - | - |
| Sep 22, 2026 | 18.60 | 18.80 | 18.60 | 18.80 | 18.80 | -0.53% | - |
| Sep 21, 2026 | 18.40 | 18.90 | 18.40 | 18.90 | 18.90 | 1.61% | - |
| Sep 18, 2026 | 18.70 | 18.70 | 18.60 | 18.60 | 18.60 | -2.62% | - |
| Sep 17, 2026 | 18.70 | 19.10 | 18.70 | 19.10 | 19.10 | - | - |
| Sep 16, 2026 | 18.80 | 19.10 | 18.80 | 19.10 | 19.10 | -0.52% | - |
| Sep 15, 2026 | 18.70 | 19.20 | 18.70 | 19.20 | 19.20 | 1.59% | - |
| Sep 14, 2026 | 18.80 | 18.90 | 18.80 | 18.90 | 18.90 | -0.53% | - |
| Sep 11, 2026 | 18.90 | 19.00 | 18.90 | 19.00 | 19.00 | 0.53% | - |
| Sep 10, 2026 | 19.00 | 19.00 | 18.90 | 18.90 | 18.90 | -2.07% | - |
| Sep 9, 2026 | 18.90 | 19.30 | 18.90 | 19.30 | 19.30 | 1.05% | - |
| Sep 8, 2026 | 19.00 | 19.10 | 19.00 | 19.10 | 19.10 | -1.55% | - |
| Sep 7, 2026 | 19.10 | 19.40 | 19.10 | 19.40 | 19.40 | 0.52% | - |
| Sep 4, 2026 | 19.00 | 19.30 | 19.00 | 19.30 | 19.30 | 1.05% | - |
| Sep 3, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | - |
| Sep 2, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.52% | - |
| Sep 1, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -1.54% | - |
| Aug 31, 2026 | 19.20 | 19.50 | 19.20 | 19.50 | 19.50 | 1.04% | - |
| Aug 28, 2026 | 19.10 | 19.30 | 19.10 | 19.30 | 19.30 | -0.52% | - |
| Aug 27, 2026 | 18.90 | 19.40 | 18.90 | 19.40 | 19.40 | 2.65% | - |
| Aug 26, 2026 | 18.90 | 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% | - |