Columbus Energy S.A. (FRA:0Q8)
Germany
· Delayed Price · Currency is EUR 1.158
-0.006 (-0.52%)
At close: Dec 4, 2025
Columbus Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 3.11% | - |
| Dec 4, 2025 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | -0.52% | - |
| Dec 3, 2025 | 1.17 | 1.19 | 1.16 | 1.16 | 1.16 | - | - |
| Dec 2, 2025 | 1.12 | 1.16 | 1.12 | 1.16 | 1.16 | 4.11% | - |
| Dec 1, 2025 | 1.17 | 1.17 | 1.09 | 1.12 | 1.12 | -4.28% | - |
| Nov 28, 2025 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | -3.31% | - |
| Nov 27, 2025 | 1.21 | 1.22 | 1.18 | 1.21 | 1.21 | -1.95% | - |
| Nov 26, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.16% | - |
| Nov 25, 2025 | 1.25 | 1.26 | 1.23 | 1.23 | 1.23 | -2.22% | - |
| Nov 24, 2025 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | -0.47% | - |
| Nov 21, 2025 | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | -0.94% | - |
| Nov 20, 2025 | 1.27 | 1.29 | 1.27 | 1.28 | 1.28 | 0.47% | - |
| Nov 19, 2025 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | -0.47% | - |
| Nov 18, 2025 | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | -1.69% | - |
| Nov 17, 2025 | 1.30 | 1.32 | 1.30 | 1.30 | 1.30 | 0.46% | - |
| Nov 14, 2025 | 1.32 | 1.32 | 1.29 | 1.30 | 1.30 | -1.67% | - |
| Nov 13, 2025 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | -2.66% | - |
| Nov 12, 2025 | 1.38 | 1.39 | 1.35 | 1.35 | 1.35 | -16.83% | - |
| Nov 11, 2025 | 1.38 | 1.63 | 1.38 | 1.63 | 1.63 | 16.79% | - |
| Nov 10, 2025 | 1.38 | 1.42 | 1.38 | 1.39 | 1.39 | -2.92% | - |
| Nov 7, 2025 | 1.41 | 1.44 | 1.41 | 1.44 | 1.44 | 0.70% | - |
| Nov 6, 2025 | 1.43 | 1.45 | 1.42 | 1.43 | 1.43 | -1.25% | - |
| Nov 5, 2025 | 1.47 | 1.48 | 1.44 | 1.44 | 1.44 | -1.90% | - |
| Nov 4, 2025 | 1.40 | 1.50 | 1.40 | 1.47 | 1.47 | 4.69% | - |
| Nov 3, 2025 | 1.30 | 1.41 | 1.30 | 1.41 | 1.41 | 7.00% | - |
| Oct 31, 2025 | 1.38 | 1.38 | 1.31 | 1.31 | 1.31 | -5.87% | - |
| Oct 30, 2025 | 1.30 | 1.40 | 1.30 | 1.40 | 1.40 | 5.12% | - |
| Oct 29, 2025 | 1.26 | 1.35 | 1.26 | 1.33 | 1.33 | 4.57% | - |
| Oct 28, 2025 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 0.79% | - |
| Oct 27, 2025 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -0.94% | - |
| Oct 24, 2025 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 0.63% | - |
| Oct 23, 2025 | 1.24 | 1.27 | 1.24 | 1.26 | 1.26 | 0.48% | - |
| Oct 22, 2025 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | 0.16% | - |
| Oct 21, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | -0.79% | - |
| Oct 20, 2025 | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | - | - |
| Oct 17, 2025 | 1.23 | 1.29 | 1.23 | 1.27 | 1.27 | 2.43% | - |
| Oct 16, 2025 | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | -1.12% | - |
| Oct 15, 2025 | 1.24 | 1.25 | 1.23 | 1.25 | 1.25 | 1.30% | - |
| Oct 14, 2025 | 1.25 | 1.26 | 1.23 | 1.23 | 1.23 | -1.91% | - |
| Oct 13, 2025 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | - | - |
| Oct 10, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | -0.32% | - |
| Oct 9, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.47% | - |
| Oct 8, 2025 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 0.16% | - |
| Oct 7, 2025 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | - | - |
| Oct 6, 2025 | 1.26 | 1.27 | 1.25 | 1.27 | 1.27 | 0.96% | - |
| Oct 3, 2025 | 1.25 | 1.27 | 1.25 | 1.25 | 1.25 | -0.95% | - |
| Oct 2, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.63% | - |
| Oct 1, 2025 | 1.28 | 1.29 | 1.27 | 1.27 | 1.27 | -2.00% | - |
| Sep 30, 2025 | 1.30 | 1.35 | 1.30 | 1.30 | 1.30 | -0.61% | - |
| Sep 29, 2025 | 1.36 | 1.36 | 1.31 | 1.31 | 1.31 | -3.25% | - |
| Sep 26, 2025 | 1.26 | 1.35 | 1.26 | 1.35 | 1.35 | 6.96% | - |
| Sep 25, 2025 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -0.78% | - |
| Sep 24, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -0.47% | - |
| Sep 23, 2025 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 0.47% | - |
| Sep 22, 2025 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | 0.16% | - |
| Sep 19, 2025 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | -0.31% | - |
| Sep 18, 2025 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -2.45% | - |
| Sep 17, 2025 | 1.23 | 1.41 | 1.23 | 1.31 | 1.31 | 4.98% | - |
| Sep 16, 2025 | 1.21 | 1.25 | 1.21 | 1.25 | 1.25 | 2.13% | - |
| Sep 15, 2025 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 0.33% | - |
| Sep 12, 2025 | 1.21 | 1.24 | 1.21 | 1.22 | 1.22 | -0.16% | - |
| Sep 11, 2025 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -2.25% | - |
| Sep 10, 2025 | 1.24 | 1.25 | 1.23 | 1.25 | 1.25 | -1.11% | - |
| Sep 9, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | -0.79% | - |
| Sep 8, 2025 | 1.22 | 1.27 | 1.22 | 1.27 | 1.27 | 1.93% | - |
| Sep 5, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 0.32% | - |
| Sep 4, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | -1.58% | - |
| Sep 3, 2025 | 1.30 | 1.30 | 1.26 | 1.26 | 1.26 | -2.32% | - |
| Sep 2, 2025 | 1.35 | 1.36 | 1.29 | 1.29 | 1.29 | -6.38% | - |
| Sep 1, 2025 | 1.39 | 1.41 | 1.38 | 1.38 | 1.38 | 0.15% | - |
| Aug 29, 2025 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -2.27% | - |
| Aug 28, 2025 | 1.39 | 1.41 | 1.39 | 1.41 | 1.41 | 0.43% | - |
| Aug 27, 2025 | 1.41 | 1.71 | 1.40 | 1.40 | 1.40 | -1.13% | 500 |
| Aug 26, 2025 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -0.98% | - |
| Aug 25, 2025 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -0.55% | - |
| Aug 22, 2025 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -1.37% | - |
| Aug 21, 2025 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | -0.14% | - |
| Aug 20, 2025 | 1.45 | 1.46 | 1.44 | 1.46 | 1.46 | 0.69% | - |
| Aug 19, 2025 | 1.44 | 1.77 | 1.44 | 1.45 | 1.45 | -1.62% | 2,000 |
| Aug 18, 2025 | 1.42 | 1.48 | 1.42 | 1.48 | 1.48 | 4.08% | - |
| Aug 15, 2025 | 1.42 | 1.69 | 1.42 | 1.42 | 1.42 | -0.42% | - |
| Aug 14, 2025 | 1.42 | 1.44 | 1.42 | 1.43 | 1.43 | -0.83% | - |
| Aug 13, 2025 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | 0.56% | - |
| Aug 12, 2025 | 1.43 | 1.44 | 1.43 | 1.43 | 1.43 | -0.69% | - |
| Aug 11, 2025 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -1.10% | - |
| Aug 8, 2025 | 1.41 | 1.46 | 1.41 | 1.46 | 1.46 | 1.96% | - |
| Aug 7, 2025 | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | 1.13% | - |
| Aug 6, 2025 | 1.41 | 1.43 | 1.41 | 1.41 | 1.41 | -0.28% | - |
| Aug 5, 2025 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | -0.70% | - |
| Aug 4, 2025 | 1.40 | 1.43 | 1.40 | 1.43 | 1.43 | 0.56% | - |
| Aug 1, 2025 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | -0.14% | - |
| Jul 31, 2025 | 1.40 | 1.45 | 1.40 | 1.42 | 1.42 | 0.42% | - |
| Jul 30, 2025 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | 0.43% | - |
| Jul 29, 2025 | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | -0.98% | - |
| Jul 28, 2025 | 1.43 | 1.45 | 1.42 | 1.42 | 1.42 | -1.25% | - |
| Jul 25, 2025 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | 1.27% | - |
| Jul 24, 2025 | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | -1.25% | - |
| Jul 23, 2025 | 1.42 | 1.45 | 1.42 | 1.44 | 1.44 | -0.28% | - |
| Jul 22, 2025 | 1.45 | 1.46 | 1.44 | 1.44 | 1.44 | -1.10% | - |
| Jul 21, 2025 | 1.46 | 1.48 | 1.46 | 1.46 | 1.46 | 0.14% | - |