Excelerate Energy, Inc. (FRA:U44)
Germany · Delayed Price · Currency is EUR 27.80
-1.20 (-4.14%)
Last updated: Oct 23, 2026, 8:03 AM CEST
FRA:U44 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -4.14% | 37 |
| Oct 22, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -1.02% | - |
| Oct 21, 2026 | 29.00 | 29.30 | 29.00 | 29.30 | 29.30 | 1.03% | - |
| Oct 20, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 1.40% | - |
| Oct 19, 2026 | 29.50 | 29.50 | 28.60 | 28.60 | 28.60 | -0.69% | - |
| Oct 16, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.70% | - |
| Oct 15, 2026 | 29.30 | 29.30 | 28.60 | 28.60 | 28.60 | -7.74% | - |
| Oct 14, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -2.21% | - |
| Oct 13, 2026 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | 2.59% | - |
| Oct 12, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 0.65% | - |
| Oct 9, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -0.97% | - |
| Oct 8, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.32% | - |
| Oct 7, 2026 | 30.60 | 31.10 | 30.60 | 31.10 | 31.10 | 1.97% | - |
| Oct 6, 2026 | 30.20 | 30.50 | 30.20 | 30.50 | 30.50 | 5.90% | - |
| Oct 5, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.69% | - |
| Oct 2, 2026 | 28.40 | 29.00 | 28.40 | 29.00 | 29.00 | 1.40% | - |
| Oct 1, 2026 | 28.20 | 28.60 | 28.20 | 28.60 | 28.60 | 1.42% | - |
| Sep 30, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -1.40% | - |
| Sep 29, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -0.35% | - |
| Sep 28, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - | - |
| Sep 25, 2026 | 29.30 | 29.30 | 28.70 | 28.70 | 28.70 | -2.71% | - |
| Sep 24, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -1.01% | - |
| Sep 23, 2026 | 30.00 | 30.00 | 29.80 | 29.80 | 29.80 | -1.32% | - |
| Sep 22, 2026 | 29.40 | 30.20 | 29.40 | 30.20 | 30.20 | 2.72% | - |
| Sep 21, 2026 | 31.30 | 31.30 | 29.40 | 29.40 | 29.40 | -7.55% | - |
| Sep 18, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -3.34% | - |
| Sep 17, 2026 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | 6.13% | - |
| Sep 16, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.90% | - |
| Sep 15, 2026 | 32.50 | 32.50 | 31.60 | 31.60 | 31.60 | -3.66% | - |
| Sep 14, 2026 | 33.00 | 33.00 | 32.80 | 32.80 | 32.80 | -1.20% | - |
| Sep 11, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -1.48% | - |
| Sep 10, 2026 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | -0.30% | - |
| Sep 9, 2026 | 33.60 | 33.80 | 33.60 | 33.80 | 33.80 | 1.81% | - |
| Sep 8, 2026 | 33.90 | 33.90 | 33.20 | 33.20 | 33.20 | -2.64% | - |
| Sep 7, 2026 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | 0.59% | - |
| Sep 4, 2026 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | -1.74% | - |
| Sep 3, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 2.99% | - |
| Sep 2, 2026 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | -1.47% | - |
| Sep 1, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 3.03% | - |
| Aug 31, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -2.37% | - |
| Aug 28, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 0.90% | - |
| Aug 27, 2026 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | -0.89% | - |
| Aug 26, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 0.60% | - |
| Aug 25, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 0.30% | - |
| Aug 24, 2026 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - | - |
| Aug 21, 2026 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | 3.08% | - |
| Aug 20, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 2.20% | - |
| Aug 19, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 3.17% | - |
| Aug 18, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.82 | -1.28% | - |
| Aug 17, 2026 | 31.40 | 31.40 | 31.30 | 31.30 | 31.22 | 2.29% | - |