CES Energy Solutions Corp. (FRA:7C4)
Germany
· Delayed Price · Currency is EUR 7.65
-0.05 (-0.65%)
Last updated: Dec 4, 2025, 3:43 PM CET
CES Energy Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.96% | - |
| Dec 4, 2025 | 7.70 | 7.70 | 7.65 | 7.65 | 7.65 | -0.65% | - |
| Dec 3, 2025 | 7.65 | 7.70 | 7.65 | 7.70 | 7.70 | 1.99% | 5 |
| Dec 2, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Dec 1, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 2.72% | - |
| Nov 28, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 1.38% | - |
| Nov 27, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 2.11% | - |
| Nov 26, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 2.16% | - |
| Nov 25, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -1.42% | - |
| Nov 24, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.70% | - |
| Nov 21, 2025 | 7.15 | 7.15 | 7.10 | 7.10 | 7.10 | - | - |
| Nov 20, 2025 | 7.15 | 7.20 | 7.10 | 7.10 | 7.10 | 2.90% | - |
| Nov 19, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 4.55% | - |
| Nov 18, 2025 | 6.55 | 6.60 | 6.55 | 6.60 | 6.60 | 2.33% | 300 |
| Nov 17, 2025 | 6.80 | 6.80 | 6.45 | 6.45 | 6.45 | 9.32% | 1,000 |
| Nov 14, 2025 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | 1.72% | - |
| Nov 13, 2025 | 6.05 | 6.05 | 5.80 | 5.80 | 5.80 | -4.92% | 300 |
| Nov 12, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Nov 11, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 4.27% | - |
| Nov 10, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.86% | - |
| Nov 7, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.87% | - |
| Nov 6, 2025 | 5.85 | 5.85 | 5.75 | 5.75 | 5.75 | -0.86% | - |
| Nov 5, 2025 | 5.75 | 5.80 | 5.70 | 5.80 | 5.80 | 2.65% | - |
| Nov 4, 2025 | 5.80 | 5.80 | 5.65 | 5.65 | 5.65 | -4.24% | - |
| Nov 3, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.85% | - |
| Oct 31, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Oct 30, 2025 | 5.90 | 5.90 | 5.85 | 5.85 | 5.85 | - | - |
| Oct 29, 2025 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | 0.86% | - |
| Oct 28, 2025 | 5.80 | 5.80 | 5.75 | 5.80 | 5.80 | 0.87% | - |
| Oct 27, 2025 | 5.85 | 5.85 | 5.70 | 5.75 | 5.75 | -1.71% | - |
| Oct 24, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 1.74% | - |
| Oct 23, 2025 | 5.65 | 5.75 | 5.65 | 5.75 | 5.75 | 4.55% | - |
| Oct 22, 2025 | 5.35 | 5.50 | 5.35 | 5.50 | 5.50 | 2.80% | - |
| Oct 21, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 1.90% | - |
| Oct 20, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -2.78% | - |
| Oct 17, 2025 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | -1.82% | 7 |
| Oct 16, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.90% | - |
| Oct 15, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 1.83% | - |
| Oct 14, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Oct 13, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -2.68% | - |
| Oct 10, 2025 | 5.75 | 5.75 | 5.60 | 5.60 | 5.60 | -3.45% | - |
| Oct 9, 2025 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | 1.75% | - |
| Oct 8, 2025 | 5.75 | 5.75 | 5.70 | 5.70 | 5.70 | -1.72% | - |
| Oct 7, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Oct 6, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1.75% | - |
| Oct 3, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.88% | - |
| Oct 2, 2025 | 5.80 | 5.80 | 5.65 | 5.65 | 5.65 | - | - |
| Oct 1, 2025 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | - | - |
| Sep 30, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 3.67% | - |
| Sep 29, 2025 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | -1.80% | - |
| Sep 26, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.52 | 0.91% | - |
| Sep 25, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.47 | 0.92% | - |
| Sep 24, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.42 | 0.93% | - |
| Sep 23, 2025 | 5.35 | 5.40 | 5.35 | 5.40 | 5.37 | 0.93% | - |
| Sep 22, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.32 | -0.93% | - |
| Sep 19, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.37 | 0.93% | - |
| Sep 18, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.32 | 2.88% | - |
| Sep 17, 2025 | 5.25 | 5.25 | 5.20 | 5.20 | 5.18 | -2.80% | - |
| Sep 16, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.32 | 1.90% | - |
| Sep 15, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.23 | 0.96% | - |
| Sep 12, 2025 | 5.25 | 5.25 | 5.20 | 5.20 | 5.18 | 0.97% | - |
| Sep 11, 2025 | 5.25 | 5.25 | 5.15 | 5.15 | 5.13 | - | - |
| Sep 10, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.13 | 0.98% | - |
| Sep 9, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.08 | - | - |
| Sep 8, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.08 | -1.92% | - |
| Sep 5, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.18 | - | - |
| Sep 4, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.18 | 1.96% | - |
| Sep 3, 2025 | 5.25 | 5.25 | 5.10 | 5.10 | 5.08 | 0.99% | - |
| Sep 2, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 5.03 | -0.98% | - |
| Sep 1, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.08 | 0.99% | - |
| Aug 29, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 5.03 | -0.98% | - |
| Aug 28, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.08 | - | - |
| Aug 27, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.08 | 0.99% | - |
| Aug 26, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.03 | -4.72% | - |
| Aug 25, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.28 | 6.00% | 600 |
| Aug 22, 2025 | 4.94 | 5.00 | 4.94 | 5.00 | 4.98 | 3.73% | - |
| Aug 21, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.80 | 0.42% | - |
| Aug 20, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.78 | -3.61% | - |
| Aug 19, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.96 | 5.06% | - |
| Aug 18, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.72 | -1.25% | - |
| Aug 15, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.78 | - | - |
| Aug 14, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.78 | -1.23% | - |
| Aug 13, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.84 | 5.65% | - |
| Aug 12, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.58 | 2.22% | - |
| Aug 11, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.48 | - | - |
| Aug 8, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.48 | -0.44% | 666 |
| Aug 7, 2025 | 4.48 | 4.52 | 4.48 | 4.52 | 4.50 | 0.44% | 666 |
| Aug 6, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.48 | 0.45% | - |
| Aug 5, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.46 | - | - |
| Aug 4, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.46 | -0.88% | - |
| Aug 1, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.50 | -3.42% | - |
| Jul 31, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.66 | - | - |
| Jul 30, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.66 | -0.43% | - |
| Jul 29, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.68 | 0.86% | - |
| Jul 28, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.64 | 0.43% | - |
| Jul 25, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.62 | 0.43% | - |
| Jul 24, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.60 | 0.43% | - |
| Jul 23, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.58 | 0.44% | - |
| Jul 22, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.56 | -1.29% | - |
| Jul 21, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.62 | 0.87% | - |