Expand Energy Corporation (ETR:CS1)
Germany
· Delayed Price · Currency is EUR 92.10
+1.31 (1.45%)
At close: Mar 5, 2026
Expand Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 91.28 | 91.28 | 91.28 | 91.28 | 90.79 | -1.95% | - |
| Mar 3, 2026 | 96.44 | 96.44 | 93.10 | 93.10 | 92.60 | 1.15% | 71 |
| Mar 2, 2026 | 97.38 | 99.10 | 92.04 | 92.04 | 91.54 | 0.44% | 92 |
| Feb 27, 2026 | 91.64 | 91.64 | 91.64 | 91.64 | 91.14 | 1.75% | - |
| Feb 26, 2026 | 88.08 | 90.06 | 88.08 | 90.06 | 89.57 | 0.29% | 3 |
| Feb 23, 2026 | 92.24 | 92.24 | 89.80 | 89.80 | 89.31 | -0.31% | 203 |
| Feb 20, 2026 | 90.80 | 90.80 | 90.08 | 90.08 | 89.59 | 4.53% | 69 |
| Feb 19, 2026 | 84.46 | 86.18 | 84.46 | 86.18 | 85.71 | 2.74% | 227 |
| Feb 18, 2026 | 86.04 | 86.04 | 83.88 | 83.88 | 83.43 | -6.09% | 120 |
| Feb 16, 2026 | 89.32 | 89.32 | 89.32 | 89.32 | 88.84 | 1.41% | 11 |
| Feb 13, 2026 | 88.08 | 88.08 | 88.08 | 88.08 | 87.60 | 1.62% | - |
| Feb 12, 2026 | 86.68 | 86.68 | 86.68 | 86.68 | 86.21 | -0.73% | - |
| Feb 11, 2026 | 87.32 | 87.32 | 87.32 | 87.32 | 86.85 | 0.55% | - |
| Feb 10, 2026 | 87.24 | 87.24 | 86.84 | 86.84 | 86.37 | -5.26% | 16 |
| Feb 9, 2026 | 91.66 | 91.66 | 91.66 | 91.66 | 91.16 | -2.49% | 81 |
| Feb 6, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 93.49 | 2.44% | - |
| Feb 5, 2026 | 93.24 | 93.24 | 91.76 | 91.76 | 91.26 | -0.17% | 90 |
| Feb 4, 2026 | 91.64 | 91.92 | 91.64 | 91.92 | 91.42 | 1.12% | 23 |
| Feb 3, 2026 | 91.02 | 91.02 | 90.90 | 90.90 | 90.41 | -4.11% | 6 |
| Jan 30, 2026 | 94.80 | 94.80 | 94.80 | 94.80 | 94.29 | 2.02% | - |
| Jan 29, 2026 | 93.68 | 93.68 | 92.92 | 92.92 | 92.42 | 0.52% | 20 |
| Jan 28, 2026 | 92.44 | 92.44 | 92.44 | 92.44 | 91.94 | -1.89% | - |
| Jan 27, 2026 | 94.22 | 94.22 | 94.22 | 94.22 | 93.71 | 0.94% | 9 |
| Jan 26, 2026 | 93.36 | 93.36 | 93.34 | 93.34 | 92.83 | - | 10 |
| Jan 23, 2026 | 95.14 | 95.14 | 93.34 | 93.34 | 92.83 | 0.43% | 151 |
| Jan 22, 2026 | 93.44 | 93.44 | 92.94 | 92.94 | 92.44 | 2.31% | 41 |
| Jan 21, 2026 | 90.84 | 90.84 | 90.84 | 90.84 | 90.35 | 2.57% | 47 |
| Jan 20, 2026 | 88.60 | 88.60 | 88.56 | 88.56 | 88.08 | 2.93% | 500 |
| Jan 16, 2026 | 86.04 | 86.04 | 86.04 | 86.04 | 85.57 | -2.00% | - |
| Jan 15, 2026 | 88.76 | 88.76 | 87.80 | 87.80 | 87.32 | 0.43% | 54 |
| Jan 14, 2026 | 87.24 | 87.42 | 87.24 | 87.42 | 86.95 | -0.95% | 5 |
| Jan 13, 2026 | 88.26 | 88.26 | 88.26 | 88.26 | 87.78 | 1.17% | - |
| Jan 12, 2026 | 87.24 | 87.24 | 87.24 | 87.24 | 86.77 | -1.47% | - |
| Jan 9, 2026 | 91.14 | 91.14 | 88.54 | 88.54 | 88.06 | -0.87% | 1 |
| Jan 8, 2026 | 91.22 | 91.22 | 89.32 | 89.32 | 88.84 | -3.04% | 131 |
| Jan 7, 2026 | 91.90 | 92.12 | 91.90 | 92.12 | 91.62 | 2.79% | 43 |
| Jan 6, 2026 | 89.62 | 89.62 | 89.62 | 89.62 | 89.13 | 0.70% | - |
| Jan 5, 2026 | 88.60 | 89.00 | 88.60 | 89.00 | 88.52 | -3.72% | 19 |
| Jan 2, 2026 | 94.52 | 94.52 | 92.44 | 92.44 | 91.94 | -3.91% | 19 |
| Dec 30, 2025 | 98.76 | 98.76 | 96.20 | 96.20 | 95.68 | 1.67% | 30 |
| Dec 29, 2025 | 94.62 | 94.62 | 94.62 | 94.62 | 94.11 | 1.72% | - |
| Dec 23, 2025 | 93.02 | 93.02 | 93.02 | 93.02 | 92.52 | 0.71% | - |
| Dec 22, 2025 | 92.56 | 92.56 | 92.36 | 92.36 | 91.86 | -0.52% | 3 |
| Dec 19, 2025 | 92.84 | 92.84 | 92.84 | 92.84 | 92.34 | 0.09% | - |
| Dec 18, 2025 | 93.32 | 93.32 | 92.76 | 92.76 | 92.26 | 1.35% | 3 |
| Dec 17, 2025 | 91.74 | 91.74 | 91.52 | 91.52 | 91.02 | 0.77% | 67 |
| Dec 16, 2025 | 94.20 | 94.20 | 90.82 | 90.82 | 90.33 | -3.22% | 36 |
| Dec 15, 2025 | 93.84 | 93.84 | 93.84 | 93.84 | 93.33 | -1.43% | - |
| Dec 12, 2025 | 95.20 | 95.20 | 95.20 | 95.20 | 94.68 | -2.04% | - |
| Dec 11, 2025 | 99.32 | 99.32 | 97.18 | 97.18 | 96.65 | -3.40% | 5 |
| Dec 10, 2025 | 100.60 | 100.60 | 100.60 | 100.60 | 100.06 | -2.09% | - |
| Dec 9, 2025 | 102.05 | 102.75 | 102.05 | 102.75 | 102.19 | -1.06% | 3 |
| Dec 8, 2025 | 104.45 | 104.45 | 103.85 | 103.85 | 103.29 | -3.03% | 55 |
| Dec 5, 2025 | 107.10 | 107.10 | 107.10 | 107.10 | 106.52 | 0.75% | - |
| Dec 4, 2025 | 106.30 | 106.30 | 106.30 | 106.30 | 105.72 | 2.02% | - |
| Dec 3, 2025 | 104.20 | 104.20 | 104.20 | 104.20 | 103.64 | 0.77% | - |
| Dec 2, 2025 | 103.40 | 103.40 | 103.40 | 103.40 | 102.84 | -1.29% | - |
| Dec 1, 2025 | 104.75 | 104.75 | 104.75 | 104.75 | 104.18 | 2.00% | - |
| Nov 26, 2025 | 100.00 | 102.70 | 100.00 | 102.70 | 102.14 | 2.24% | 60 |
| Nov 25, 2025 | 100.45 | 100.45 | 100.45 | 100.45 | 99.91 | 0.15% | - |
| Nov 24, 2025 | 100.30 | 100.30 | 100.30 | 100.30 | 99.76 | 0.46% | - |
| Nov 21, 2025 | 99.84 | 99.84 | 99.84 | 99.84 | 99.30 | -3.07% | - |
| Nov 20, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 102.44 | 2.08% | - |
| Nov 19, 2025 | 100.90 | 100.90 | 100.90 | 100.90 | 100.35 | 0.90% | - |
| Nov 18, 2025 | 101.45 | 101.45 | 99.66 | 100.00 | 99.46 | -0.99% | 141 |
| Nov 17, 2025 | 101.40 | 101.40 | 101.00 | 101.00 | 100.45 | -1.56% | 3 |
| Nov 13, 2025 | 102.60 | 102.60 | 102.60 | 102.60 | 102.04 | 0.39% | - |
| Nov 12, 2025 | 102.20 | 102.20 | 102.20 | 102.20 | 101.15 | 1.49% | - |
| Nov 11, 2025 | 99.50 | 100.70 | 99.50 | 100.70 | 99.67 | 2.57% | 1,100 |
| Nov 10, 2025 | 97.56 | 98.18 | 97.56 | 98.18 | 97.17 | 1.47% | 16 |
| Nov 7, 2025 | 96.76 | 96.76 | 96.76 | 96.76 | 95.77 | 6.75% | - |
| Nov 3, 2025 | 90.64 | 90.64 | 90.64 | 90.64 | 89.71 | 4.47% | 25 |
| Oct 30, 2025 | 86.50 | 86.76 | 86.50 | 86.76 | 85.87 | 0.09% | 8 |
| Oct 29, 2025 | 86.68 | 86.68 | 86.68 | 86.68 | 85.79 | -1.37% | - |
| Oct 28, 2025 | 87.88 | 87.88 | 87.88 | 87.88 | 86.98 | -1.94% | - |
| Oct 27, 2025 | 89.16 | 89.62 | 89.16 | 89.62 | 88.70 | -4.01% | 5 |
| Oct 24, 2025 | 93.14 | 93.36 | 93.14 | 93.36 | 92.40 | 1.00% | 65 |
| Oct 23, 2025 | 92.44 | 92.44 | 92.44 | 92.44 | 91.49 | 3.15% | 10 |
| Oct 22, 2025 | 89.62 | 89.62 | 89.62 | 89.62 | 88.70 | -1.56% | - |
| Oct 21, 2025 | 92.10 | 92.48 | 91.04 | 91.04 | 90.11 | 5.96% | 49 |
| Oct 17, 2025 | 85.74 | 85.92 | 85.74 | 85.92 | 85.04 | -2.05% | 1 |
| Oct 16, 2025 | 87.72 | 87.72 | 87.72 | 87.72 | 86.82 | 1.74% | - |
| Oct 14, 2025 | 86.22 | 86.22 | 86.22 | 86.22 | 85.34 | -2.07% | - |
| Oct 13, 2025 | 88.12 | 88.12 | 88.04 | 88.04 | 87.14 | -1.98% | 44 |
| Oct 10, 2025 | 90.22 | 90.22 | 89.82 | 89.82 | 88.90 | -2.35% | 30 |
| Oct 9, 2025 | 92.38 | 92.38 | 91.98 | 91.98 | 91.04 | -0.78% | 14 |
| Oct 8, 2025 | 92.70 | 92.70 | 92.70 | 92.70 | 91.75 | 0.32% | - |
| Oct 7, 2025 | 93.86 | 93.86 | 92.40 | 92.40 | 91.45 | 0.48% | 13 |
| Oct 6, 2025 | 91.96 | 91.96 | 91.96 | 91.96 | 91.02 | 0.22% | - |
| Oct 3, 2025 | 92.76 | 92.76 | 91.76 | 91.76 | 90.82 | -1.63% | 98 |
| Oct 2, 2025 | 93.88 | 93.88 | 93.28 | 93.28 | 92.32 | -0.49% | 17 |
| Oct 1, 2025 | 93.74 | 93.74 | 93.74 | 93.74 | 92.78 | 2.49% | - |
| Sep 30, 2025 | 90.20 | 91.46 | 90.20 | 91.46 | 90.52 | 0.33% | 194 |
| Sep 29, 2025 | 91.16 | 91.16 | 91.16 | 91.16 | 90.23 | 0.53% | - |
| Sep 26, 2025 | 90.68 | 90.68 | 90.68 | 90.68 | 89.75 | 1.23% | - |
| Sep 25, 2025 | 89.58 | 89.58 | 89.58 | 89.58 | 88.66 | 1.70% | - |
| Sep 24, 2025 | 87.16 | 88.08 | 87.16 | 88.08 | 87.18 | 7.39% | 100 |
| Sep 22, 2025 | 82.02 | 82.02 | 82.02 | 82.02 | 81.18 | -1.80% | - |
| Sep 19, 2025 | 83.52 | 83.52 | 83.52 | 83.52 | 82.66 | 4.04% | - |
| Sep 16, 2025 | 81.66 | 81.66 | 80.28 | 80.28 | 79.46 | -2.22% | 2 |