Civitas Resources, Inc. (FRA:B2C)
Germany
· Delayed Price · Currency is EUR 25.97
+0.79 (3.14%)
At close: Dec 3, 2025
Civitas Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 25.85 | 26.08 | 25.85 | 26.02 | 26.02 | 0.19% | - |
| Dec 3, 2025 | 24.96 | 25.97 | 24.96 | 25.97 | 25.97 | 3.14% | - |
| Dec 2, 2025 | 25.31 | 25.35 | 25.12 | 25.18 | 25.18 | -1.18% | - |
| Dec 1, 2025 | 25.27 | 25.70 | 25.08 | 25.48 | 25.48 | 1.15% | 300 |
| Nov 28, 2025 | 24.41 | 25.19 | 24.41 | 25.19 | 25.19 | 3.20% | 25 |
| Nov 27, 2025 | 24.29 | 24.41 | 24.29 | 24.41 | 24.41 | -0.53% | - |
| Nov 26, 2025 | 24.00 | 24.76 | 24.00 | 24.54 | 24.54 | 1.78% | - |
| Nov 25, 2025 | 24.06 | 24.11 | 23.89 | 24.11 | 24.11 | -0.58% | 85 |
| Nov 24, 2025 | 24.07 | 24.26 | 23.30 | 24.25 | 24.25 | 2.15% | 1 |
| Nov 21, 2025 | 23.71 | 23.86 | 23.53 | 23.74 | 23.74 | -0.38% | - |
| Nov 20, 2025 | 24.58 | 25.08 | 23.83 | 23.83 | 23.83 | -3.72% | - |
| Nov 19, 2025 | 24.55 | 24.75 | 23.78 | 24.75 | 24.75 | 0.04% | 250 |
| Nov 18, 2025 | 23.53 | 24.75 | 23.53 | 24.74 | 24.74 | 3.60% | 85 |
| Nov 17, 2025 | 24.27 | 24.40 | 23.88 | 23.88 | 23.88 | -1.53% | - |
| Nov 14, 2025 | 24.17 | 24.25 | 23.72 | 24.25 | 24.25 | -0.08% | - |
| Nov 13, 2025 | 23.89 | 24.98 | 23.89 | 24.27 | 24.27 | 1.08% | - |
| Nov 12, 2025 | 24.67 | 25.01 | 23.94 | 24.01 | 24.01 | -2.60% | 135 |
| Nov 11, 2025 | 23.54 | 25.02 | 23.54 | 24.65 | 24.65 | 3.96% | - |
| Nov 10, 2025 | 24.50 | 24.50 | 23.38 | 23.71 | 23.71 | 0.94% | - |
| Nov 7, 2025 | 22.65 | 23.64 | 22.65 | 23.49 | 23.49 | 3.16% | 430 |
| Nov 6, 2025 | 22.19 | 22.84 | 22.19 | 22.77 | 22.77 | 0.71% | 115 |
| Nov 5, 2025 | 23.29 | 23.96 | 22.61 | 22.61 | 22.61 | -4.07% | - |
| Nov 4, 2025 | 24.01 | 24.01 | 23.18 | 23.57 | 23.57 | -3.80% | - |
| Nov 3, 2025 | 24.73 | 25.80 | 24.19 | 24.50 | 24.50 | -1.69% | 775 |
| Oct 31, 2025 | 24.72 | 25.04 | 24.72 | 24.92 | 24.92 | 0.73% | 250 |
| Oct 30, 2025 | 24.66 | 25.13 | 24.50 | 24.74 | 24.74 | 0.24% | - |
| Oct 29, 2025 | 24.13 | 24.90 | 24.13 | 24.68 | 24.68 | 2.24% | - |
| Oct 28, 2025 | 24.42 | 24.44 | 24.14 | 24.14 | 24.14 | -1.23% | 200 |
| Oct 27, 2025 | 24.51 | 25.18 | 24.44 | 24.44 | 24.44 | -0.65% | 400 |
| Oct 24, 2025 | 25.01 | 25.11 | 24.60 | 24.60 | 24.60 | -1.20% | - |
| Oct 23, 2025 | 23.48 | 24.91 | 23.48 | 24.90 | 24.90 | 5.37% | 500 |
| Oct 22, 2025 | 23.42 | 23.82 | 23.28 | 23.63 | 23.63 | -0.04% | 4,300 |
| Oct 21, 2025 | 23.28 | 23.71 | 23.28 | 23.64 | 23.64 | 1.33% | - |
| Oct 20, 2025 | 23.54 | 23.99 | 23.33 | 23.33 | 23.33 | -1.27% | 1,000 |
| Oct 17, 2025 | 24.00 | 24.00 | 23.45 | 23.63 | 23.63 | -0.88% | 140 |
| Oct 16, 2025 | 24.24 | 24.91 | 23.84 | 23.84 | 23.84 | -2.77% | 215 |
| Oct 15, 2025 | 24.78 | 24.96 | 24.45 | 24.52 | 24.52 | -1.76% | - |
| Oct 14, 2025 | 26.10 | 26.10 | 24.96 | 24.96 | 24.96 | -5.85% | 3,000 |
| Oct 13, 2025 | 25.58 | 26.85 | 25.58 | 26.51 | 26.51 | 4.45% | 90 |
| Oct 10, 2025 | 28.23 | 28.94 | 25.38 | 25.38 | 25.38 | -11.57% | 7 |
| Oct 9, 2025 | 29.35 | 29.41 | 27.79 | 28.70 | 28.70 | -3.01% | 3,180 |
| Oct 8, 2025 | 29.05 | 29.59 | 28.54 | 29.59 | 29.59 | 0.82% | - |
| Oct 7, 2025 | 29.02 | 29.35 | 28.29 | 29.35 | 29.35 | 0.20% | 80 |
| Oct 6, 2025 | 29.48 | 30.42 | 29.26 | 29.29 | 29.29 | -0.51% | 940 |
| Oct 3, 2025 | 28.70 | 29.44 | 28.70 | 29.44 | 29.44 | 2.29% | - |
| Oct 2, 2025 | 29.87 | 29.87 | 28.70 | 28.78 | 28.78 | -4.10% | - |
| Oct 1, 2025 | 27.46 | 30.11 | 27.46 | 30.01 | 30.01 | 8.85% | 100 |
| Sep 30, 2025 | 26.87 | 27.57 | 25.97 | 27.57 | 27.57 | 1.62% | - |
| Sep 29, 2025 | 28.18 | 28.18 | 26.88 | 27.13 | 27.13 | -4.24% | 500 |
| Sep 26, 2025 | 27.95 | 28.60 | 27.95 | 28.33 | 28.33 | 0.60% | - |
| Sep 25, 2025 | 28.11 | 28.55 | 27.92 | 28.16 | 28.16 | -0.67% | - |
| Sep 24, 2025 | 27.92 | 28.94 | 27.92 | 28.35 | 28.35 | 0.43% | 10,000 |
| Sep 23, 2025 | 27.36 | 29.35 | 27.36 | 28.23 | 28.23 | 2.92% | - |
| Sep 22, 2025 | 25.94 | 27.43 | 25.94 | 27.43 | 27.43 | 4.06% | - |
| Sep 19, 2025 | 26.85 | 26.85 | 26.15 | 26.36 | 26.36 | -2.95% | - |
| Sep 18, 2025 | 27.34 | 27.88 | 26.61 | 27.16 | 27.16 | -0.77% | 5,055 |
| Sep 17, 2025 | 28.02 | 28.12 | 27.30 | 27.37 | 27.37 | -3.18% | - |
| Sep 16, 2025 | 27.25 | 28.27 | 27.25 | 28.27 | 28.27 | 2.65% | - |
| Sep 15, 2025 | 27.81 | 27.81 | 27.31 | 27.54 | 27.54 | -1.33% | - |
| Sep 12, 2025 | 27.74 | 28.36 | 27.74 | 27.91 | 27.91 | -0.18% | - |
| Sep 11, 2025 | 28.20 | 28.20 | 27.78 | 27.96 | 27.96 | -2.95% | - |
| Sep 10, 2025 | 27.48 | 28.81 | 27.48 | 28.81 | 28.38 | 3.71% | 200 |
| Sep 9, 2025 | 28.21 | 28.55 | 27.78 | 27.78 | 27.37 | -2.22% | - |
| Sep 8, 2025 | 29.09 | 29.09 | 28.22 | 28.41 | 27.99 | -2.77% | 2,500 |
| Sep 5, 2025 | 30.13 | 30.13 | 29.06 | 29.22 | 28.78 | -3.88% | - |
| Sep 4, 2025 | 29.47 | 30.67 | 29.47 | 30.40 | 29.95 | 2.39% | 1,000 |
| Sep 3, 2025 | 31.68 | 31.68 | 29.67 | 29.69 | 29.25 | -7.22% | 2,566 |
| Sep 2, 2025 | 31.08 | 32.00 | 31.08 | 32.00 | 31.52 | 2.83% | - |
| Sep 1, 2025 | 31.05 | 31.37 | 31.05 | 31.12 | 30.66 | -0.70% | - |
| Aug 29, 2025 | 30.72 | 31.51 | 30.72 | 31.34 | 30.87 | 0.93% | - |
| Aug 28, 2025 | 30.64 | 31.08 | 30.50 | 31.05 | 30.59 | 0.65% | 164 |
| Aug 27, 2025 | 29.50 | 31.33 | 29.50 | 30.85 | 30.39 | 3.73% | 100 |
| Aug 26, 2025 | 29.32 | 29.74 | 29.32 | 29.74 | 29.30 | 0.27% | 200 |
| Aug 25, 2025 | 28.31 | 29.66 | 28.06 | 29.66 | 29.22 | 3.60% | - |
| Aug 22, 2025 | 27.57 | 29.06 | 27.57 | 28.63 | 28.20 | 3.32% | - |
| Aug 21, 2025 | 28.13 | 28.13 | 27.21 | 27.71 | 27.30 | -1.63% | - |
| Aug 20, 2025 | 28.60 | 29.14 | 28.00 | 28.17 | 27.75 | -2.39% | - |
| Aug 19, 2025 | 28.42 | 29.04 | 28.42 | 28.86 | 28.43 | 1.19% | - |
| Aug 18, 2025 | 28.11 | 28.66 | 27.95 | 28.52 | 28.09 | 0.28% | - |
| Aug 15, 2025 | 29.01 | 29.01 | 28.38 | 28.44 | 28.02 | -2.10% | - |
| Aug 14, 2025 | 28.05 | 29.05 | 28.05 | 29.05 | 28.62 | 2.94% | 3,000 |
| Aug 13, 2025 | 26.78 | 28.22 | 26.78 | 28.22 | 27.80 | 4.83% | 200 |
| Aug 12, 2025 | 26.24 | 27.35 | 26.24 | 26.92 | 26.52 | 2.20% | - |
| Aug 11, 2025 | 26.13 | 26.52 | 26.13 | 26.34 | 25.95 | 1.93% | - |
| Aug 8, 2025 | 25.61 | 26.03 | 25.61 | 25.84 | 25.45 | 0.82% | 40 |
| Aug 7, 2025 | 25.01 | 27.69 | 25.01 | 25.63 | 25.25 | 6.66% | 3,250 |
| Aug 6, 2025 | 24.50 | 25.16 | 23.99 | 24.03 | 23.67 | -2.48% | - |
| Aug 5, 2025 | 24.63 | 24.79 | 24.32 | 24.64 | 24.27 | -0.48% | - |
| Aug 4, 2025 | 24.91 | 25.02 | 24.61 | 24.76 | 24.39 | -0.20% | 2,850 |
| Aug 1, 2025 | 26.23 | 26.23 | 24.81 | 24.81 | 24.44 | -6.59% | - |
| Jul 31, 2025 | 27.03 | 27.03 | 26.48 | 26.56 | 26.16 | -2.89% | - |
| Jul 30, 2025 | 28.07 | 28.21 | 27.27 | 27.35 | 26.94 | -3.49% | 2,900 |
| Jul 29, 2025 | 28.17 | 28.35 | 27.75 | 28.34 | 27.92 | 0.04% | - |
| Jul 28, 2025 | 26.34 | 28.33 | 26.34 | 28.33 | 27.91 | 7.39% | - |
| Jul 25, 2025 | 26.62 | 27.01 | 26.38 | 26.38 | 25.99 | -1.64% | - |
| Jul 24, 2025 | 26.21 | 27.32 | 26.07 | 26.82 | 26.42 | 2.09% | 200 |
| Jul 23, 2025 | 25.22 | 26.27 | 25.05 | 26.27 | 25.88 | 4.41% | 1,600 |
| Jul 22, 2025 | 24.50 | 25.18 | 24.50 | 25.16 | 24.78 | 1.99% | - |
| Jul 21, 2025 | 25.48 | 25.48 | 24.67 | 24.67 | 24.30 | -2.14% | 200 |
| Jul 18, 2025 | 24.89 | 25.43 | 24.89 | 25.21 | 24.83 | 0.68% | - |