Coterra Energy Inc. (FRA:XCQ)
Germany · Delayed Price · Currency is EUR 30.80
+0.67 (2.22%)
At close: Mar 27, 2026
FRA:XCQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 2.22% | - |
| Mar 26, 2026 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | 2.07% | - |
| Mar 25, 2026 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | 1.85% | - |
| Mar 24, 2026 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | -0.46% | - |
| Mar 23, 2026 | 29.51 | 30.44 | 28.49 | 29.12 | 29.12 | 0.76% | 581 |
| Mar 20, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | -3.31% | - |
| Mar 19, 2026 | 29.17 | 29.89 | 29.17 | 29.89 | 29.89 | 2.64% | 350 |
| Mar 18, 2026 | 28.26 | 29.12 | 28.26 | 29.12 | 29.12 | 3.59% | 115 |
| Mar 17, 2026 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | -0.44% | - |
| Mar 16, 2026 | 28.71 | 28.71 | 27.83 | 28.24 | 28.24 | 0.30% | 538 |
| Mar 13, 2026 | 27.66 | 28.15 | 27.66 | 28.15 | 28.15 | 4.82% | 180 |
| Mar 12, 2026 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | -0.32% | - |
| Mar 11, 2026 | 25.60 | 27.01 | 25.60 | 26.94 | 26.94 | 0.56% | 180 |
| Mar 10, 2026 | 26.50 | 26.79 | 26.50 | 26.79 | 26.60 | -1.34% | 188 |
| Mar 9, 2026 | 27.49 | 27.49 | 27.16 | 27.16 | 26.96 | 0.50% | 436 |
| Mar 6, 2026 | 26.62 | 27.02 | 26.62 | 27.02 | 26.83 | 1.64% | 118 |
| Mar 5, 2026 | 26.30 | 26.59 | 26.30 | 26.59 | 26.40 | 1.30% | 1 |
| Mar 4, 2026 | 26.46 | 27.00 | 26.25 | 26.25 | 26.06 | -4.23% | 278 |
| Mar 3, 2026 | 27.04 | 27.41 | 27.04 | 27.41 | 27.21 | 1.74% | 50 |
| Mar 2, 2026 | 27.62 | 28.30 | 26.92 | 26.94 | 26.75 | 5.17% | 3,075 |
| Feb 27, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.43 | 1.63% | - |
| Feb 26, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.02 | -1.18% | - |
| Feb 25, 2026 | 25.56 | 26.06 | 25.50 | 25.50 | 25.32 | -1.89% | 123 |
| Feb 24, 2026 | 25.87 | 25.99 | 25.87 | 25.99 | 25.81 | -0.93% | 155 |
| Feb 23, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.05 | -0.62% | - |
| Feb 20, 2026 | 27.26 | 27.26 | 26.40 | 26.40 | 26.21 | 0.11% | 890 |
| Feb 19, 2026 | 26.37 | 26.37 | 26.37 | 26.37 | 26.18 | -0.64% | - |
| Feb 18, 2026 | 25.98 | 26.54 | 25.98 | 26.54 | 26.35 | 1.39% | 100 |
| Feb 17, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 25.99 | -1.95% | - |
| Feb 16, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.51 | 2.61% | 20 |
| Feb 13, 2026 | 25.71 | 26.02 | 25.71 | 26.02 | 25.83 | -1.55% | 101 |
| Feb 12, 2026 | 26.43 | 26.43 | 26.43 | 26.43 | 26.24 | 4.14% | - |
| Feb 11, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.20 | -0.24% | - |
| Feb 10, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.26 | -0.63% | - |
| Feb 9, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.41 | 0.59% | - |
| Feb 6, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.27 | -0.22% | - |
| Feb 5, 2026 | 25.56 | 25.56 | 25.50 | 25.50 | 25.32 | -0.43% | 11 |
| Feb 4, 2026 | 24.22 | 25.61 | 24.22 | 25.61 | 25.43 | 9.87% | 200 |
| Feb 3, 2026 | 23.31 | 23.31 | 23.31 | 23.31 | 23.15 | 0.09% | - |
| Feb 2, 2026 | 23.29 | 23.29 | 23.29 | 23.29 | 23.13 | -2.88% | - |
| Jan 30, 2026 | 23.31 | 23.98 | 23.31 | 23.98 | 23.81 | 1.33% | 30 |
| Jan 29, 2026 | 22.98 | 23.67 | 22.98 | 23.67 | 23.50 | 4.16% | 179 |
| Jan 28, 2026 | 22.72 | 22.72 | 22.72 | 22.72 | 22.56 | -0.53% | - |
| Jan 27, 2026 | 22.86 | 22.86 | 22.84 | 22.84 | 22.68 | -1.57% | 165 |
| Jan 26, 2026 | 22.91 | 23.21 | 22.91 | 23.21 | 23.04 | -0.04% | 28 |
| Jan 23, 2026 | 23.13 | 23.36 | 23.13 | 23.22 | 23.05 | 2.45% | 675 |
| Jan 22, 2026 | 22.66 | 22.66 | 22.66 | 22.66 | 22.50 | 2.28% | - |
| Jan 21, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | 22.00 | 0.20% | - |
| Jan 20, 2026 | 22.02 | 22.11 | 22.02 | 22.11 | 21.95 | 0.59% | 80 |
| Jan 19, 2026 | 21.98 | 21.98 | 21.98 | 21.98 | 21.83 | -0.90% | 65 |