Constellation Energy Corporation (FRA:E7S)
Germany
· Delayed Price · Currency is EUR 316.60
-1.20 (-0.38%)
Last updated: Dec 5, 2025, 9:15 AM CET
Constellation Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 316.30 | 316.30 | 316.30 | 316.30 | - | -0.47% | - |
| Dec 4, 2025 | 307.80 | 317.80 | 306.85 | 317.80 | 317.80 | 1.45% | 210 |
| Dec 3, 2025 | 312.05 | 313.25 | 309.45 | 313.25 | 313.25 | 1.31% | 42 |
| Dec 2, 2025 | 306.55 | 310.75 | 306.55 | 309.20 | 309.20 | -0.15% | 122 |
| Dec 1, 2025 | 308.00 | 309.65 | 308.00 | 309.65 | 309.65 | -0.53% | 30 |
| Nov 28, 2025 | 310.10 | 314.40 | 310.10 | 311.30 | 311.30 | 0.87% | 10 |
| Nov 27, 2025 | 309.05 | 309.10 | 308.60 | 308.60 | 308.60 | -0.58% | 50 |
| Nov 26, 2025 | 305.00 | 310.40 | 304.90 | 310.40 | 310.40 | 2.43% | 31 |
| Nov 25, 2025 | 306.30 | 306.30 | 303.05 | 303.05 | 303.05 | 3.29% | - |
| Nov 24, 2025 | 298.50 | 298.50 | 293.40 | 293.40 | 293.40 | 0.60% | 50 |
| Nov 21, 2025 | 298.20 | 300.00 | 291.65 | 291.65 | 291.65 | -9.82% | 21 |
| Nov 20, 2025 | 321.55 | 323.40 | 316.50 | 323.40 | 323.40 | 3.37% | 200 |
| Nov 19, 2025 | 303.00 | 312.85 | 300.60 | 312.85 | 312.85 | 7.92% | 199 |
| Nov 18, 2025 | 286.00 | 293.00 | 286.00 | 289.90 | 289.90 | 0.22% | 508 |
| Nov 17, 2025 | 293.55 | 296.20 | 289.25 | 289.25 | 289.25 | -3.52% | 35 |
| Nov 14, 2025 | 287.55 | 299.80 | 280.90 | 299.80 | 299.47 | 2.65% | 399 |
| Nov 13, 2025 | 304.00 | 304.55 | 292.05 | 292.05 | 291.72 | -3.98% | 150 |
| Nov 12, 2025 | 304.00 | 305.55 | 304.00 | 304.15 | 303.81 | 1.35% | 47 |
| Nov 11, 2025 | 311.10 | 313.45 | 300.10 | 300.10 | 299.77 | -2.94% | 54 |
| Nov 10, 2025 | 314.60 | 319.30 | 309.20 | 309.20 | 308.86 | 4.62% | 56 |
| Nov 7, 2025 | 309.05 | 309.05 | 282.30 | 295.55 | 295.22 | -5.15% | 335 |
| Nov 6, 2025 | 314.55 | 319.40 | 311.60 | 311.60 | 311.25 | -2.76% | 55 |
| Nov 5, 2025 | 315.50 | 320.45 | 315.50 | 320.45 | 320.09 | 2.04% | 3 |
| Nov 4, 2025 | 320.30 | 320.65 | 314.05 | 314.05 | 313.70 | -4.24% | 165 |
| Nov 3, 2025 | 326.85 | 330.45 | 326.85 | 327.95 | 327.58 | -1.03% | 175 |
| Oct 31, 2025 | 331.10 | 337.10 | 330.20 | 331.35 | 330.98 | -2.87% | 51 |
| Oct 30, 2025 | 342.15 | 346.40 | 341.15 | 341.15 | 340.77 | -1.04% | 63 |
| Oct 29, 2025 | 330.10 | 344.75 | 330.10 | 344.75 | 344.37 | 5.03% | 12 |
| Oct 28, 2025 | 334.70 | 339.00 | 325.45 | 328.25 | 327.88 | -0.53% | 390 |
| Oct 27, 2025 | 339.75 | 339.75 | 330.00 | 330.00 | 329.63 | -1.77% | 72 |
| Oct 24, 2025 | 317.05 | 336.30 | 317.05 | 335.95 | 335.58 | 11.76% | 274 |
| Oct 23, 2025 | 301.30 | 303.05 | 300.60 | 300.60 | 300.27 | -0.05% | - |
| Oct 22, 2025 | 308.60 | 311.00 | 297.40 | 300.75 | 300.42 | -1.91% | 57 |
| Oct 21, 2025 | 318.05 | 319.65 | 306.60 | 306.60 | 306.26 | -3.89% | 149 |
| Oct 20, 2025 | 336.70 | 336.70 | 319.00 | 319.00 | 318.64 | -5.07% | 94 |
| Oct 17, 2025 | 325.50 | 336.05 | 320.00 | 336.05 | 335.68 | -1.19% | 126 |
| Oct 16, 2025 | 346.35 | 353.45 | 339.75 | 340.10 | 339.72 | -0.66% | 76 |
| Oct 15, 2025 | 335.55 | 354.00 | 335.55 | 342.35 | 341.97 | 0.99% | 164 |
| Oct 14, 2025 | 320.00 | 339.00 | 316.00 | 339.00 | 338.62 | 2.31% | 20 |
| Oct 13, 2025 | 321.05 | 331.35 | 321.05 | 331.35 | 330.98 | 0.81% | 22 |
| Oct 10, 2025 | 331.80 | 333.25 | 328.70 | 328.70 | 328.33 | 1.26% | 57 |
| Oct 9, 2025 | 320.85 | 324.60 | 319.55 | 324.60 | 324.24 | -0.17% | 48 |
| Oct 8, 2025 | 307.50 | 325.15 | 307.50 | 325.15 | 324.79 | 3.22% | 87 |
| Oct 7, 2025 | 310.15 | 315.00 | 310.15 | 315.00 | 314.65 | 1.48% | 128 |
| Oct 6, 2025 | 308.15 | 314.25 | 307.95 | 310.40 | 310.05 | -2.48% | 142 |
| Oct 3, 2025 | 303.85 | 318.30 | 303.60 | 318.30 | 317.95 | 6.81% | 98 |
| Oct 2, 2025 | 298.45 | 300.60 | 298.00 | 298.00 | 297.67 | 7.31% | 137 |
| Oct 1, 2025 | 275.35 | 277.70 | 275.25 | 277.70 | 277.39 | -1.89% | - |
| Sep 30, 2025 | 282.15 | 283.10 | 281.85 | 283.05 | 282.73 | 2.91% | - |
| Sep 29, 2025 | 281.70 | 290.40 | 275.05 | 275.05 | 274.74 | -1.64% | 84 |
| Sep 26, 2025 | 283.00 | 283.00 | 277.55 | 279.65 | 279.34 | -0.76% | 4 |
| Sep 25, 2025 | 286.25 | 286.75 | 277.25 | 281.80 | 281.49 | -3.03% | 177 |
| Sep 24, 2025 | 285.05 | 290.60 | 285.05 | 290.60 | 290.28 | 0.24% | 115 |
| Sep 23, 2025 | 292.15 | 295.50 | 289.90 | 289.90 | 289.58 | -0.72% | 99 |
| Sep 22, 2025 | 281.85 | 292.00 | 278.80 | 292.00 | 291.67 | 6.47% | 61 |
| Sep 19, 2025 | 272.85 | 277.05 | 272.75 | 274.25 | 273.94 | 0.26% | 95 |
| Sep 18, 2025 | 275.95 | 277.95 | 271.50 | 273.55 | 273.25 | 0.85% | 24 |
| Sep 17, 2025 | 274.65 | 274.65 | 271.25 | 271.25 | 270.95 | -2.25% | 53 |
| Sep 16, 2025 | 278.50 | 278.50 | 277.50 | 277.50 | 277.19 | 0.98% | - |
| Sep 15, 2025 | 278.20 | 278.20 | 273.85 | 274.80 | 274.49 | 0.02% | 40 |
| Sep 12, 2025 | 274.20 | 274.75 | 270.10 | 274.75 | 274.44 | 0.44% | 45 |
| Sep 11, 2025 | 274.05 | 274.05 | 272.05 | 273.55 | 273.25 | 0.74% | 57 |
| Sep 10, 2025 | 260.05 | 271.55 | 258.70 | 271.55 | 271.25 | 6.37% | 33 |
| Sep 9, 2025 | 255.95 | 258.95 | 255.30 | 255.30 | 255.02 | -0.47% | 139 |
| Sep 8, 2025 | 255.75 | 256.50 | 255.75 | 256.50 | 256.21 | 1.22% | - |
| Sep 5, 2025 | 265.50 | 267.75 | 253.40 | 253.40 | 253.12 | -4.95% | 42 |
| Sep 4, 2025 | 263.60 | 266.60 | 263.60 | 266.60 | 266.30 | 1.68% | 15 |
| Sep 3, 2025 | 262.65 | 263.10 | 262.20 | 262.20 | 261.91 | 1.20% | - |
| Sep 2, 2025 | 260.05 | 260.05 | 258.05 | 259.10 | 258.81 | -0.86% | 11 |
| Sep 1, 2025 | 264.60 | 264.60 | 260.20 | 261.35 | 261.06 | -3.70% | 7 |
| Aug 29, 2025 | 273.25 | 273.45 | 270.55 | 271.40 | 271.10 | -1.26% | 19 |
| Aug 28, 2025 | 269.30 | 275.30 | 269.20 | 274.85 | 274.54 | 1.36% | 44 |
| Aug 27, 2025 | 271.15 | 271.40 | 271.15 | 271.15 | 270.85 | 1.90% | - |
| Aug 26, 2025 | 265.55 | 267.45 | 265.55 | 266.10 | 265.80 | -1.32% | 18 |
| Aug 25, 2025 | 262.45 | 269.65 | 262.05 | 269.65 | 269.35 | 0.47% | 4 |
| Aug 22, 2025 | 266.55 | 268.40 | 266.55 | 268.40 | 268.10 | -1.70% | - |
| Aug 21, 2025 | 268.35 | 273.05 | 266.75 | 273.05 | 272.75 | 4.52% | 10 |
| Aug 20, 2025 | 269.05 | 270.55 | 261.25 | 261.25 | 260.96 | -3.44% | 85 |
| Aug 19, 2025 | 276.15 | 276.15 | 270.55 | 270.55 | 270.25 | -1.35% | 215 |
| Aug 18, 2025 | 272.95 | 274.75 | 272.95 | 274.25 | 273.94 | -0.27% | - |
| Aug 15, 2025 | 277.60 | 277.60 | 275.00 | 275.00 | 274.36 | -0.61% | 5 |
| Aug 14, 2025 | 277.75 | 278.20 | 276.20 | 276.70 | 276.06 | 0.20% | 225 |
| Aug 13, 2025 | 289.60 | 294.10 | 276.15 | 276.15 | 275.51 | -2.54% | 31 |
| Aug 12, 2025 | 283.35 | 288.00 | 282.05 | 283.35 | 282.69 | -0.75% | 7 |
| Aug 11, 2025 | 286.05 | 290.55 | 285.50 | 285.50 | 284.84 | -0.99% | 30 |
| Aug 8, 2025 | 288.05 | 289.50 | 288.05 | 288.35 | 287.68 | -0.65% | 21 |
| Aug 7, 2025 | 296.15 | 297.00 | 285.25 | 290.25 | 289.58 | -1.44% | 24 |
| Aug 6, 2025 | 297.55 | 297.55 | 294.50 | 294.50 | 293.82 | -0.25% | - |
| Aug 5, 2025 | 309.75 | 311.15 | 295.25 | 295.25 | 294.57 | -3.32% | 67 |
| Aug 4, 2025 | 293.50 | 305.40 | 293.50 | 305.40 | 304.69 | 3.51% | 85 |
| Aug 1, 2025 | 301.05 | 305.00 | 289.25 | 295.05 | 294.37 | -2.14% | 202 |
| Jul 31, 2025 | 304.95 | 309.50 | 301.50 | 301.50 | 300.80 | -0.20% | 134 |
| Jul 30, 2025 | 288.95 | 302.10 | 283.75 | 302.10 | 301.40 | 5.43% | 83 |
| Jul 29, 2025 | 280.10 | 292.80 | 280.00 | 286.55 | 285.89 | 1.43% | 191 |
| Jul 28, 2025 | 282.90 | 286.95 | 280.05 | 282.50 | 281.85 | 2.32% | 101 |
| Jul 25, 2025 | 271.90 | 276.10 | 271.80 | 276.10 | 275.46 | -0.22% | 10 |
| Jul 24, 2025 | 274.10 | 279.95 | 274.10 | 276.70 | 276.06 | -4.91% | 302 |
| Jul 23, 2025 | 283.95 | 291.00 | 280.10 | 291.00 | 290.33 | 7.50% | 101 |
| Jul 22, 2025 | 270.05 | 271.65 | 267.75 | 270.70 | 270.07 | -1.26% | 4 |
| Jul 21, 2025 | 277.05 | 279.05 | 274.15 | 274.15 | 273.51 | 3.88% | 38 |