Expand Energy Corporation (FRA:CS1)
Germany
· Delayed Price · Currency is EUR 103.25
-0.30 (-0.29%)
Last updated: Dec 5, 2025, 9:15 AM CET
Expand Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 102.90 | 103.25 | 102.90 | 103.25 | - | -0.29% | - |
| Dec 4, 2025 | 104.25 | 104.25 | 103.55 | 103.55 | 103.55 | 4.49% | - |
| Dec 3, 2025 | 100.05 | 100.30 | 99.10 | 99.10 | 99.10 | -3.36% | - |
| Dec 2, 2025 | 102.90 | 103.10 | 102.55 | 102.55 | 102.55 | -0.44% | - |
| Dec 1, 2025 | 102.95 | 103.00 | 102.95 | 103.00 | 103.00 | -2.23% | - |
| Nov 28, 2025 | 101.65 | 105.35 | 101.15 | 105.35 | 105.35 | 4.20% | 82 |
| Nov 27, 2025 | 101.00 | 101.25 | 101.00 | 101.10 | 101.10 | 2.29% | - |
| Nov 26, 2025 | 98.62 | 98.84 | 98.60 | 98.84 | 98.84 | 1.67% | - |
| Nov 25, 2025 | 99.04 | 99.08 | 97.22 | 97.22 | 97.22 | -0.61% | - |
| Nov 24, 2025 | 98.22 | 98.22 | 97.82 | 97.82 | 97.82 | 0.02% | - |
| Nov 21, 2025 | 96.46 | 97.80 | 96.46 | 97.80 | 97.80 | -2.30% | - |
| Nov 20, 2025 | 100.40 | 100.75 | 100.10 | 100.10 | 100.10 | 0.32% | - |
| Nov 19, 2025 | 98.94 | 99.78 | 98.78 | 99.78 | 99.78 | 1.03% | - |
| Nov 18, 2025 | 98.86 | 99.34 | 98.76 | 98.76 | 98.76 | -0.68% | - |
| Nov 17, 2025 | 99.10 | 99.44 | 99.10 | 99.44 | 99.44 | 0.26% | - |
| Nov 14, 2025 | 100.60 | 100.60 | 99.18 | 99.18 | 99.18 | -2.38% | - |
| Nov 13, 2025 | 101.05 | 101.60 | 100.75 | 101.60 | 101.60 | 0.64% | - |
| Nov 12, 2025 | 100.60 | 100.95 | 100.55 | 100.95 | 100.45 | 0.65% | - |
| Nov 11, 2025 | 100.30 | 100.30 | 100.30 | 100.30 | 99.81 | 4.74% | 5 |
| Nov 10, 2025 | 96.40 | 96.46 | 95.76 | 95.76 | 95.29 | 1.61% | - |
| Nov 7, 2025 | 95.30 | 95.38 | 94.24 | 94.24 | 93.78 | -0.28% | - |
| Nov 6, 2025 | 94.46 | 95.06 | 94.12 | 94.50 | 94.04 | 0.83% | - |
| Nov 5, 2025 | 94.64 | 94.74 | 93.72 | 93.72 | 93.26 | 0.62% | - |
| Nov 4, 2025 | 93.36 | 93.36 | 93.06 | 93.14 | 92.68 | 4.79% | - |
| Nov 3, 2025 | 88.82 | 88.88 | 88.44 | 88.88 | 88.44 | -0.49% | - |
| Oct 31, 2025 | 85.90 | 89.32 | 85.30 | 89.32 | 88.88 | 3.45% | - |
| Oct 30, 2025 | 84.76 | 86.34 | 84.66 | 86.34 | 85.92 | -0.44% | - |
| Oct 29, 2025 | 88.34 | 88.34 | 86.72 | 86.72 | 86.29 | -1.61% | - |
| Oct 28, 2025 | 86.56 | 88.14 | 86.36 | 88.14 | 87.71 | -0.94% | - |
| Oct 27, 2025 | 88.16 | 88.98 | 87.34 | 88.98 | 88.54 | 0.07% | - |
| Oct 24, 2025 | 88.66 | 89.16 | 88.60 | 88.92 | 88.48 | -1.27% | - |
| Oct 23, 2025 | 89.02 | 90.06 | 89.02 | 90.06 | 89.62 | -0.42% | - |
| Oct 22, 2025 | 90.10 | 90.44 | 90.10 | 90.44 | 90.00 | -0.20% | - |
| Oct 21, 2025 | 90.52 | 90.62 | 90.30 | 90.62 | 90.17 | 4.64% | - |
| Oct 20, 2025 | 85.26 | 86.60 | 84.70 | 86.60 | 86.17 | 3.76% | - |
| Oct 17, 2025 | 82.34 | 83.46 | 82.34 | 83.46 | 83.05 | -3.98% | - |
| Oct 16, 2025 | 87.70 | 88.06 | 86.92 | 86.92 | 86.49 | 0.56% | - |
| Oct 15, 2025 | 86.32 | 86.44 | 86.02 | 86.44 | 86.02 | 1.22% | - |
| Oct 14, 2025 | 86.58 | 86.58 | 85.40 | 85.40 | 84.98 | -2.15% | - |
| Oct 13, 2025 | 87.68 | 87.80 | 87.28 | 87.28 | 86.85 | -1.09% | - |
| Oct 10, 2025 | 89.82 | 89.82 | 88.24 | 88.24 | 87.81 | -4.27% | - |
| Oct 9, 2025 | 92.46 | 92.58 | 92.18 | 92.18 | 91.73 | -0.13% | - |
| Oct 8, 2025 | 92.94 | 92.96 | 92.30 | 92.30 | 91.85 | 3.34% | - |
| Oct 7, 2025 | 90.94 | 91.06 | 89.32 | 89.32 | 88.88 | -1.43% | - |
| Oct 6, 2025 | 91.36 | 91.54 | 90.62 | 90.62 | 90.17 | - | - |
| Oct 3, 2025 | 91.30 | 91.44 | 90.62 | 90.62 | 90.17 | -0.55% | - |
| Oct 2, 2025 | 91.44 | 91.48 | 91.12 | 91.12 | 90.67 | 4.21% | - |
| Oct 1, 2025 | 89.08 | 89.38 | 87.44 | 87.44 | 87.01 | -1.26% | - |
| Sep 30, 2025 | 89.52 | 89.52 | 88.56 | 88.56 | 88.12 | 0.89% | - |
| Sep 29, 2025 | 88.98 | 88.98 | 87.78 | 87.78 | 87.35 | -0.16% | - |
| Sep 26, 2025 | 87.96 | 87.96 | 87.88 | 87.92 | 87.49 | 2.28% | - |
| Sep 25, 2025 | 86.56 | 86.56 | 85.96 | 85.96 | 85.54 | 1.51% | - |
| Sep 24, 2025 | 83.94 | 84.68 | 83.94 | 84.68 | 84.26 | 3.37% | - |
| Sep 23, 2025 | 81.58 | 81.98 | 81.58 | 81.92 | 81.52 | 0.91% | - |
| Sep 22, 2025 | 83.26 | 83.26 | 81.18 | 81.18 | 80.78 | -1.81% | - |
| Sep 19, 2025 | 82.82 | 82.98 | 82.56 | 82.68 | 82.27 | -1.08% | - |
| Sep 18, 2025 | 83.18 | 83.58 | 82.84 | 83.58 | 83.17 | 3.47% | - |
| Sep 17, 2025 | 80.98 | 80.98 | 80.72 | 80.78 | 80.38 | 0.95% | - |
| Sep 16, 2025 | 79.88 | 80.02 | 79.38 | 80.02 | 79.63 | -1.28% | - |
| Sep 15, 2025 | 81.36 | 83.00 | 81.04 | 81.06 | 80.66 | -0.17% | 300 |
| Sep 12, 2025 | 79.88 | 81.20 | 79.88 | 81.20 | 80.80 | 1.25% | - |
| Sep 11, 2025 | 81.06 | 81.10 | 80.20 | 80.20 | 79.81 | 1.29% | - |
| Sep 10, 2025 | 80.42 | 80.54 | 79.18 | 79.18 | 78.79 | -1.12% | - |
| Sep 9, 2025 | 79.76 | 80.08 | 79.70 | 80.08 | 79.69 | -0.67% | - |
| Sep 8, 2025 | 81.54 | 81.54 | 80.50 | 80.62 | 80.22 | 1.28% | - |
| Sep 5, 2025 | 81.48 | 81.48 | 79.60 | 79.60 | 79.21 | -2.07% | - |
| Sep 4, 2025 | 81.30 | 81.30 | 81.14 | 81.28 | 80.88 | -1.29% | - |
| Sep 3, 2025 | 82.88 | 82.92 | 82.34 | 82.34 | 81.94 | 2.51% | - |
| Sep 2, 2025 | 82.84 | 83.00 | 80.32 | 80.32 | 79.93 | -2.55% | - |
| Sep 1, 2025 | 81.46 | 82.42 | 81.46 | 82.42 | 82.02 | 0.66% | - |
| Aug 29, 2025 | 82.02 | 82.02 | 81.88 | 81.88 | 81.48 | 1.99% | - |
| Aug 28, 2025 | 80.46 | 80.76 | 80.26 | 80.28 | 79.89 | -1.50% | - |
| Aug 27, 2025 | 81.50 | 81.64 | 81.38 | 81.50 | 81.10 | 2.49% | - |
| Aug 26, 2025 | 79.74 | 79.74 | 79.50 | 79.52 | 79.13 | -0.40% | - |
| Aug 25, 2025 | 79.62 | 79.84 | 79.46 | 79.84 | 79.45 | -1.07% | - |
| Aug 22, 2025 | 81.44 | 81.46 | 80.70 | 80.70 | 80.30 | 2.00% | - |
| Aug 21, 2025 | 79.98 | 80.08 | 79.12 | 79.12 | 78.73 | 1.67% | - |
| Aug 20, 2025 | 79.34 | 79.44 | 77.82 | 77.82 | 77.44 | 0.26% | - |
| Aug 19, 2025 | 78.14 | 78.14 | 77.62 | 77.62 | 77.24 | -1.92% | - |
| Aug 18, 2025 | 80.16 | 80.16 | 79.14 | 79.14 | 78.75 | -0.70% | - |
| Aug 15, 2025 | 79.58 | 79.70 | 79.36 | 79.70 | 79.31 | -1.07% | - |
| Aug 14, 2025 | 80.38 | 80.56 | 80.26 | 80.56 | 80.16 | -0.35% | - |
| Aug 13, 2025 | 80.96 | 80.96 | 80.58 | 80.84 | 79.20 | -1.51% | - |
| Aug 12, 2025 | 83.26 | 83.26 | 82.08 | 82.08 | 80.41 | -3.59% | - |
| Aug 11, 2025 | 85.14 | 85.14 | 85.14 | 85.14 | 83.41 | 0.38% | 2 |
| Aug 8, 2025 | 84.12 | 88.32 | 84.12 | 84.82 | 83.10 | -1.14% | 2 |
| Aug 7, 2025 | 86.72 | 86.78 | 85.80 | 85.80 | 84.06 | -4.96% | - |
| Aug 6, 2025 | 86.58 | 90.28 | 86.58 | 90.28 | 88.45 | 4.85% | 900 |
| Aug 5, 2025 | 86.40 | 86.40 | 86.10 | 86.10 | 84.35 | 0.02% | - |
| Aug 4, 2025 | 87.16 | 87.16 | 86.08 | 86.08 | 84.33 | -3.00% | - |
| Aug 1, 2025 | 90.40 | 90.52 | 88.74 | 88.74 | 86.94 | -0.18% | - |
| Jul 31, 2025 | 89.08 | 89.42 | 88.90 | 88.90 | 87.09 | 3.69% | - |
| Jul 30, 2025 | 86.02 | 86.48 | 85.74 | 85.74 | 84.00 | 2.51% | - |
| Jul 29, 2025 | 83.26 | 83.64 | 83.08 | 83.64 | 81.94 | 0.65% | - |
| Jul 28, 2025 | 83.58 | 83.58 | 83.10 | 83.10 | 81.41 | -0.29% | - |
| Jul 25, 2025 | 84.02 | 84.02 | 83.34 | 83.34 | 81.65 | 0.73% | - |
| Jul 24, 2025 | 83.16 | 83.16 | 82.74 | 82.74 | 81.06 | -0.02% | 48 |
| Jul 23, 2025 | 83.30 | 83.48 | 82.76 | 82.76 | 81.08 | -0.74% | - |
| Jul 22, 2025 | 83.80 | 83.80 | 83.24 | 83.38 | 81.69 | -8.01% | - |
| Jul 21, 2025 | 91.94 | 91.98 | 90.64 | 90.64 | 88.80 | -1.07% | - |