Skip to main content
Refined Energy Corp. (FRA:CWA0)
Germany flag Germany · Delayed Price · Currency is EUR
0.222
-0.050 (-18.38%)
At close: Dec 4, 2025

Refined Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.200.230.200.230.235.41%-
Dec 4, 20250.220.250.220.220.22-18.38%44,700
Dec 3, 20250.230.270.230.270.27-13.92%10,400
Dec 2, 20250.230.320.230.320.32-8,000
Dec 1, 20250.300.320.300.320.325.33%61,800
Nov 28, 20250.290.300.290.300.300.67%7,400
Nov 27, 20250.240.300.240.300.309.56%10,908
Nov 26, 20250.200.280.200.270.278.80%210
Nov 25, 20250.250.250.250.250.25-10.71%10,000
Nov 24, 20250.310.310.280.280.286.87%3,976
Nov 21, 20250.270.280.260.260.2614.91%270,257
Nov 20, 20250.220.270.220.230.23-16.79%3,010
Nov 19, 20250.220.270.220.270.2724.55%384
Nov 18, 20250.220.220.220.220.22-29.94%-
Nov 17, 20250.300.310.250.310.3145.37%113,479
Nov 14, 20250.190.220.190.220.22-16.28%-
Nov 13, 20250.250.280.160.260.263.20%21,719
Nov 12, 20250.090.250.090.250.2530.21%1,331
Nov 11, 20250.130.190.130.190.19-0.52%1,200
Nov 10, 20250.130.190.130.190.1998.97%50,000
Nov 7, 20250.100.100.100.100.10-36.18%-
Nov 6, 20250.100.150.100.150.15-7.88%-
Nov 5, 20250.070.170.070.170.1723.13%250
Nov 4, 20250.070.130.060.130.13127.12%11,067
Nov 3, 20250.060.060.060.060.06-34.44%-
Oct 31, 20250.090.090.090.090.09-24.37%-
Oct 30, 20250.090.190.090.120.12-1,000
Oct 29, 20250.090.120.090.120.1212.26%-
Oct 28, 20250.090.110.090.110.1112.77%-
Oct 27, 20250.090.090.080.090.094.44%22
Oct 24, 20250.090.090.090.090.09-4.26%-
Oct 23, 20250.090.090.090.090.09--
Oct 22, 20250.090.100.090.090.094.44%-
Oct 21, 20250.090.090.090.090.09-0.55%-
Oct 20, 20250.090.090.090.090.090.56%4,563
Oct 17, 20250.090.090.090.090.09--
Oct 16, 20250.090.090.090.090.09-41.18%-
Oct 15, 20250.090.150.090.150.1570.00%10,000
Oct 14, 20250.090.090.090.090.09--
Oct 13, 20250.090.090.090.090.09--
Oct 10, 20250.090.090.090.090.09-10.00%-
Oct 9, 20250.090.100.090.100.103.09%-
Oct 8, 20250.090.100.090.100.107.78%-
Oct 7, 20250.090.090.090.090.09-21.74%-
Oct 6, 20250.090.130.090.120.1235.29%41,550
Oct 3, 20250.090.090.090.090.09-16.67%-
Oct 2, 20250.070.100.070.100.1013.33%-
Oct 1, 20250.090.090.090.090.09-2,200
Sep 30, 20250.090.090.090.090.09-16.67%-
Sep 29, 20250.090.110.090.110.111.89%980
Sep 26, 20250.090.110.090.110.1117.78%-
Sep 25, 20250.090.090.090.090.09-10.00%-
Sep 24, 20250.090.100.090.100.10-1.96%-
Sep 23, 20250.090.100.090.100.1012.09%-
Sep 22, 20250.090.090.090.090.09--
Sep 19, 20250.090.090.090.090.091.11%-
Sep 18, 20250.090.090.090.090.09-12.62%-
Sep 17, 20250.090.100.090.100.10-6.36%-
Sep 16, 20250.110.110.110.110.1122.22%-
Sep 15, 20250.090.090.090.090.09-7.22%-
Sep 12, 20250.090.100.090.100.10-3.96%-
Sep 11, 20250.100.100.100.100.10--
Sep 10, 20250.100.100.100.100.10--
Sep 9, 20250.100.100.100.100.10-0.98%-
Sep 8, 20250.100.100.100.100.10-18.40%-
Sep 5, 20250.100.130.100.130.1338.89%1,000
Sep 4, 20250.090.090.090.090.09-33.82%-
Sep 3, 20250.070.140.070.140.1434.65%10,000
Sep 2, 20250.070.100.070.100.1043.26%3,000
Sep 1, 20250.070.070.070.070.07-39.74%5,000
Aug 29, 20250.090.120.090.120.12108.93%-
Aug 28, 20250.060.060.060.060.06-44.00%-
Aug 27, 20250.100.100.100.100.10-8.26%-
Aug 26, 20250.110.110.110.110.11-24.31%-
Aug 25, 20250.110.140.110.140.1420.00%1,000
Aug 22, 20250.110.120.110.120.12-2.44%-
Aug 21, 20250.120.120.120.120.121.65%250
Aug 20, 20250.110.120.110.120.12-6.92%100
Aug 19, 20250.140.140.130.130.13-0.76%28,000
Aug 18, 20250.130.130.130.130.13--
Aug 15, 20250.130.130.130.130.13--
Aug 14, 20250.130.130.130.130.13-3.68%-
Aug 13, 20250.130.140.130.140.14-4.23%1
Aug 12, 20250.130.140.130.140.146.77%40,003
Aug 11, 20250.130.130.130.130.131.53%-
Aug 8, 20250.130.130.130.130.13-0.76%-
Aug 7, 20250.130.130.130.130.13--
Aug 6, 20250.130.130.130.130.13-17.50%-
Aug 5, 20250.130.230.130.160.1622.14%29,000
Aug 4, 20250.130.130.130.130.13--
Aug 1, 20250.130.130.130.130.13--
Jul 31, 20250.130.130.130.130.13-9.66%10,100
Jul 30, 20250.130.150.130.150.159.02%539
Jul 29, 20250.130.130.130.130.13-14.19%500
Jul 28, 20250.160.160.160.160.1619.23%500
Jul 25, 20250.130.130.130.130.13--
Jul 24, 20250.130.130.130.130.13--
Jul 23, 20250.130.130.130.130.13-0.76%-
Jul 22, 20250.130.130.130.130.130.77%10,000
Jul 21, 20250.130.130.130.130.13--