Coterra Energy Inc. (FRA:XCQ)
Germany · Delayed Price · Currency is EUR 23.49
+0.80 (3.55%)
At close: Dec 1, 2025
Coterra Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 23.03 | 23.49 | 23.03 | 23.49 | 23.49 | 3.55% | 575 |
| Nov 28, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | -1.24% | - |
| Nov 27, 2025 | 22.54 | 22.97 | 22.54 | 22.97 | 22.97 | 3.80% | 44 |
| Nov 26, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | -1.78% | - |
| Nov 25, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 1.76% | - |
| Nov 24, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 0.18% | - |
| Nov 21, 2025 | 21.84 | 22.10 | 21.84 | 22.10 | 22.10 | -0.34% | 4 |
| Nov 20, 2025 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | -0.89% | - |
| Nov 19, 2025 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | 1.77% | - |
| Nov 18, 2025 | 22.00 | 22.00 | 21.98 | 21.98 | 21.98 | -3.98% | 235 |
| Nov 17, 2025 | 22.83 | 23.00 | 22.83 | 22.89 | 22.89 | 3.50% | 160 |
| Nov 14, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | -0.11% | - |
| Nov 13, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | -3.26% | - |
| Nov 12, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.70 | -1.21% | - |
| Nov 11, 2025 | 22.57 | 23.17 | 22.57 | 23.17 | 22.97 | -0.22% | 1,051 |
| Nov 10, 2025 | 22.94 | 23.23 | 22.94 | 23.22 | 23.02 | 0.74% | 290 |
| Nov 7, 2025 | 22.69 | 23.05 | 22.69 | 23.05 | 22.85 | 0.57% | 44 |
| Nov 6, 2025 | 22.20 | 22.92 | 22.20 | 22.92 | 22.72 | 2.83% | 498 |
| Nov 5, 2025 | 22.29 | 22.29 | 22.29 | 22.29 | 22.10 | -1.04% | 80 |
| Nov 4, 2025 | 20.74 | 22.52 | 20.74 | 22.52 | 22.33 | 10.61% | 890 |
| Nov 3, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.19 | 1.02% | - |
| Oct 31, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 19.99 | 0.89% | - |
| Oct 30, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.81 | -0.31% | - |
| Oct 29, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 19.87 | -0.69% | - |
| Oct 28, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.01 | -0.81% | - |
| Oct 27, 2025 | 20.26 | 20.35 | 20.26 | 20.35 | 20.18 | -0.02% | 45 |
| Oct 24, 2025 | 20.24 | 20.60 | 20.24 | 20.35 | 20.18 | 1.57% | 208 |
| Oct 23, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 19.87 | 0.61% | - |
| Oct 22, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.75 | -0.41% | - |
| Oct 21, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.83 | -0.52% | - |
| Oct 20, 2025 | 19.43 | 20.10 | 19.43 | 20.10 | 19.93 | 3.63% | 680 |
| Oct 17, 2025 | 19.15 | 19.40 | 19.15 | 19.40 | 19.24 | -0.51% | 300 |
| Oct 16, 2025 | 19.69 | 19.69 | 19.50 | 19.50 | 19.33 | -1.80% | 30 |
| Oct 15, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.69 | 0.78% | - |
| Oct 14, 2025 | 19.80 | 19.80 | 19.70 | 19.70 | 19.54 | -0.10% | 2,007 |
| Oct 13, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.56 | -2.74% | - |
| Oct 10, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.11 | -1.82% | - |
| Oct 9, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.48 | -1.88% | - |
| Oct 8, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 20.87 | 3.98% | - |
| Oct 7, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.07 | 0.77% | - |
| Oct 6, 2025 | 19.81 | 20.09 | 19.81 | 20.09 | 19.92 | 1.30% | 474 |
| Oct 3, 2025 | 19.65 | 19.83 | 19.65 | 19.83 | 19.66 | -3.96% | 320 |
| Oct 2, 2025 | 20.25 | 20.65 | 20.25 | 20.65 | 20.47 | 3.55% | 500 |
| Oct 1, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.77 | -1.93% | - |
| Sep 30, 2025 | 19.95 | 20.33 | 19.95 | 20.33 | 20.16 | 0.84% | 147 |
| Sep 29, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 19.99 | -2.56% | - |
| Sep 26, 2025 | 20.14 | 20.69 | 20.14 | 20.69 | 20.52 | 1.17% | 50 |
| Sep 25, 2025 | 20.14 | 20.45 | 20.14 | 20.45 | 20.28 | 0.57% | 124 |
| Sep 24, 2025 | 19.69 | 20.34 | 19.69 | 20.34 | 20.17 | 4.34% | 1,360 |
| Sep 23, 2025 | 19.45 | 19.49 | 19.45 | 19.49 | 19.33 | -2.55% | 100 |