Carnegie Clean Energy Limited (FRA:CNM1)
Germany
· Delayed Price · Currency is EUR 0.0344
-0.0002 (-0.58%)
Last updated: Dec 5, 2025, 8:03 AM CET
Carnegie Clean Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.58% | - |
| Dec 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.98% | - |
| Dec 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.89% | - |
| Dec 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.42% | - |
| Dec 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.26% | - |
| Nov 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.80% | - |
| Nov 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.10% | - |
| Nov 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.09% | - |
| Nov 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Nov 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 3.37% | - |
| Nov 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Nov 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Nov 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.56% | - |
| Nov 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Nov 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.56% | - |
| Nov 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 3,100 |
| Nov 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Nov 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.12% | - |
| Nov 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.56% | - |
| Nov 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.21% | - |
| Nov 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.72% | - |
| Nov 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 3.30% | - |
| Nov 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.09% | - |
| Nov 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Nov 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.22% | - |
| Oct 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.56% | - |
| Oct 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.79% | - |
| Oct 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.84% | - |
| Oct 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Oct 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.11% | - |
| Oct 24, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 3.21% | 20,000 |
| Oct 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.46% | - |
| Oct 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -8.75% | 100 |
| Oct 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 10.09% | - |
| Oct 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Oct 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Oct 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.46% | 125 |
| Oct 15, 2025 | 0.04 | 0.06 | 0.04 | 0.04 | 0.04 | -14.57% | 1,100 |
| Oct 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 27.64% | 25 |
| Oct 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -15.68% | - |
| Oct 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 50 |
| Oct 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -12.59% | - |
| Oct 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -8.47% | - |
| Oct 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 12.60% | 6,000 |
| Oct 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.24% | - |
| Oct 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.75% | - |
| Oct 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.85% | - |
| Oct 1, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 3.83% | 144 |
| Sep 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -23.46% | - |
| Sep 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.89% | 100 |
| Sep 26, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 12.67% | 134 |
| Sep 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 7,000 |
| Sep 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.73% | - |
| Sep 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.15% | - |
| Sep 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -20.51% | - |
| Sep 19, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | -23.36% | 49 |
| Sep 18, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 52.67% | 21,500 |
| Sep 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 17.65% | 350 |
| Sep 16, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 65.58% | 1,698,716 |
| Sep 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.65% | - |
| Sep 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.66% | - |
| Sep 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.70% | - |
| Sep 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.67% | - |
| Sep 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.67% | - |
| Aug 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.67% | - |
| Aug 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.05% | - |
| Aug 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 200 |
| Aug 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.67% | - |
| Aug 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.66% | - |
| Aug 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.34% | - |
| Aug 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.97% | - |
| Aug 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.70% | - |
| Aug 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -13.45% | - |
| Aug 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.64% | - |
| Aug 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.84% | - |
| Aug 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -8.50% | - |
| Aug 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 3.09% | 200 |
| Aug 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.79% | 80,300 |
| Aug 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 16.55% | 50,000 |
| Aug 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.64% | - |
| Jul 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.56% | - |
| Jul 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jul 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.58% | - |
| Jul 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.94% | - |
| Jul 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jul 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.82% | - |
| Jul 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.96% | - |
| Jul 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.74% | - |
| Jul 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |