CMS Energy Corporation (ETR:CSG)
Germany
· Delayed Price · Currency is EUR 66.50
-0.50 (-0.75%)
At close: Mar 3, 2026
CMS Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 66.50 | 66.50 | 66.00 | 66.50 | 66.50 | -0.75% | 32 |
| Mar 2, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 0.75% | - |
| Feb 27, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 0.76% | - |
| Feb 26, 2026 | 65.50 | 66.00 | 65.50 | 66.00 | 66.00 | 1.54% | 1 |
| Feb 25, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Feb 24, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Feb 23, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.78% | - |
| Feb 20, 2026 | 65.00 | 65.00 | 64.50 | 64.50 | 64.50 | - | 1 |
| Feb 19, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 1.57% | - |
| Feb 18, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -1.55% | - |
| Feb 17, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 6.61% | - |
| Feb 9, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.02 | -1.63% | - |
| Feb 6, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.01 | -1.60% | - |
| Feb 5, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.00 | 1.63% | - |
| Feb 4, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.01 | 1.65% | - |
| Feb 3, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.02 | 0.83% | 1 |
| Feb 2, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.52 | 0.84% | - |
| Jan 30, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.03 | -1.65% | - |
| Jan 29, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.02 | -0.82% | - |
| Jan 28, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.52 | 1.67% | - |
| Jan 27, 2026 | 61.00 | 61.00 | 60.00 | 60.00 | 59.52 | - | 1 |
| Jan 26, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.52 | - | - |
| Jan 23, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.52 | -1.64% | 1,617 |
| Jan 22, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.52 | -0.81% | - |
| Jan 21, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.01 | 0.82% | - |
| Jan 20, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.52 | -1.61% | 12 |
| Jan 16, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.51 | 0.81% | - |
| Jan 15, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.01 | 0.82% | - |
| Jan 14, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.52 | 1.67% | 1 |
| Jan 13, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.52 | - | - |
| Jan 12, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.52 | - | - |
| Jan 9, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.52 | -0.83% | - |
| Jan 8, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.02 | 0.83% | - |
| Jan 7, 2026 | 61.00 | 61.00 | 60.00 | 60.00 | 59.52 | - | 20 |
| Jan 6, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.52 | 1.69% | - |
| Jan 5, 2026 | 59.50 | 59.50 | 59.00 | 59.00 | 58.53 | -1.67% | 1 |
| Jan 2, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.52 | - | 2 |
| Dec 30, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.52 | - | - |
| Dec 29, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.52 | 0.84% | - |
| Dec 23, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.03 | 0.85% | - |
| Dec 22, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 58.53 | -1.67% | 1 |
| Dec 19, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.52 | -0.83% | - |
| Dec 18, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.02 | 0.83% | - |
| Dec 17, 2025 | 60.50 | 60.50 | 60.00 | 60.00 | 59.52 | - | 2 |
| Dec 16, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.52 | - | - |
| Dec 15, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.52 | - | - |
| Dec 12, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.52 | - | - |
| Dec 11, 2025 | 60.50 | 60.50 | 60.00 | 60.00 | 59.52 | -0.83% | 1 |
| Dec 10, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.02 | -0.82% | - |
| Dec 9, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 60.52 | - | - |
| Dec 8, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 60.52 | -0.81% | - |
| Dec 5, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.01 | -0.81% | - |
| Dec 4, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 61.51 | - | - |
| Dec 3, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 61.51 | -1.59% | - |
| Dec 2, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 62.50 | -1.56% | - |
| Dec 1, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 63.49 | -1.54% | - |
| Nov 28, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 64.48 | - | - |
| Nov 27, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 64.48 | - | - |
| Nov 26, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 64.48 | 0.78% | - |
| Nov 25, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 63.99 | 0.78% | - |
| Nov 24, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 63.49 | -0.78% | - |
| Nov 21, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 63.99 | - | - |
| Nov 20, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 63.99 | 1.57% | - |
| Nov 19, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.00 | -1.55% | - |
| Nov 18, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 63.99 | 0.78% | 1 |
| Nov 17, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 63.49 | 0.79% | - |
| Nov 14, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.00 | -0.78% | - |
| Nov 13, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 63.49 | - | - |
| Nov 12, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 63.49 | -0.78% | - |
| Nov 11, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 63.99 | 0.78% | - |
| Nov 10, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 63.49 | 1.59% | - |
| Nov 7, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 62.50 | -0.79% | - |
| Nov 6, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 62.53 | - | - |
| Nov 5, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 62.53 | - | - |
| Nov 4, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 62.53 | 0.79% | - |
| Nov 3, 2025 | 62.00 | 63.00 | 62.00 | 63.00 | 62.04 | -0.79% | 100 |
| Oct 31, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 62.53 | -0.78% | - |
| Oct 30, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 63.02 | 2.40% | - |
| Oct 29, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 61.54 | -1.57% | - |
| Oct 28, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 62.53 | -1.55% | - |
| Oct 27, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 63.51 | - | - |
| Oct 24, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 63.51 | - | - |
| Oct 23, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 63.51 | -0.77% | - |
| Oct 22, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 64.01 | 0.78% | - |
| Oct 21, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 63.51 | - | - |
| Oct 20, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 63.51 | - | - |
| Oct 17, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 63.51 | -0.77% | 1 |
| Oct 16, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 64.01 | 0.78% | - |
| Oct 15, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 63.51 | 0.78% | - |
| Oct 14, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 63.02 | - | - |
| Oct 13, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 63.02 | -0.78% | - |
| Oct 10, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 63.51 | 1.57% | - |
| Oct 9, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 62.53 | - | - |
| Oct 8, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 62.53 | -0.78% | - |
| Oct 7, 2025 | 63.50 | 64.00 | 63.50 | 64.00 | 63.02 | 2.40% | 13 |
| Oct 6, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 61.54 | 0.81% | - |
| Oct 3, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 61.05 | - | - |
| Oct 2, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 61.05 | -0.80% | - |
| Oct 1, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 61.54 | 0.81% | 2 |
| Sep 30, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 61.05 | 0.81% | - |