Constellation Energy Corporation (FRA:E7S)
Germany
· Delayed Price · Currency is EUR 264.50
-2.70 (-1.01%)
Last updated: Apr 28, 2026, 3:25 PM CET
Constellation Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 267.30 | 268.90 | 264.50 | 264.50 | 264.50 | -1.01% | 61 |
| Apr 27, 2026 | 270.40 | 270.40 | 267.20 | 267.20 | 267.20 | 6.71% | 96 |
| Apr 24, 2026 | 251.55 | 253.25 | 250.40 | 250.40 | 250.40 | 0.89% | 50 |
| Apr 23, 2026 | 244.15 | 248.20 | 244.00 | 248.20 | 248.20 | 1.31% | 23 |
| Apr 22, 2026 | 239.05 | 245.00 | 238.95 | 245.00 | 245.00 | 3.38% | 109 |
| Apr 21, 2026 | 245.25 | 247.45 | 237.00 | 237.00 | 237.00 | -4.78% | 109 |
| Apr 20, 2026 | 248.90 | 251.40 | 248.50 | 248.90 | 248.90 | -0.70% | 550 |
| Apr 17, 2026 | 254.95 | 256.35 | 250.65 | 250.65 | 250.65 | -0.16% | 51 |
| Apr 16, 2026 | 250.70 | 252.55 | 250.70 | 251.05 | 251.05 | -0.91% | 23 |
| Apr 15, 2026 | 252.85 | 255.50 | 251.40 | 253.35 | 253.35 | 1.60% | 763 |
| Apr 14, 2026 | 248.00 | 249.35 | 247.95 | 249.35 | 249.35 | 2.61% | - |
| Apr 13, 2026 | 242.95 | 243.25 | 240.60 | 243.00 | 243.00 | -2.55% | 254 |
| Apr 10, 2026 | 239.65 | 249.35 | 239.45 | 249.35 | 249.35 | -0.56% | 145 |
| Apr 9, 2026 | 241.85 | 250.75 | 240.35 | 250.75 | 250.75 | 3.94% | 92 |
| Apr 8, 2026 | 241.65 | 243.10 | 241.25 | 241.25 | 241.25 | 3.10% | 10 |
| Apr 7, 2026 | 237.40 | 237.40 | 234.00 | 234.00 | 234.00 | -1.16% | 10 |
| Apr 2, 2026 | 236.55 | 237.30 | 235.00 | 236.75 | 236.75 | -2.49% | 543 |
| Apr 1, 2026 | 243.00 | 243.80 | 240.00 | 242.80 | 242.80 | 1.36% | 142 |
| Mar 31, 2026 | 260.85 | 260.95 | 239.55 | 239.55 | 239.55 | -9.26% | 80 |
| Mar 30, 2026 | 260.60 | 264.60 | 260.60 | 264.00 | 264.00 | 0.21% | 36 |
| Mar 27, 2026 | 258.00 | 263.45 | 255.05 | 263.45 | 263.45 | 3.86% | 50 |
| Mar 26, 2026 | 259.90 | 261.85 | 253.65 | 253.65 | 253.65 | -4.98% | 17 |
| Mar 25, 2026 | 256.50 | 266.95 | 256.25 | 266.95 | 266.95 | 4.93% | 67 |
| Mar 24, 2026 | 250.05 | 254.40 | 249.00 | 254.40 | 254.40 | 0.75% | - |
| Mar 23, 2026 | 242.85 | 252.50 | 234.25 | 252.50 | 252.50 | 0.92% | 458 |
| Mar 20, 2026 | 274.25 | 274.25 | 250.20 | 250.20 | 250.20 | -7.50% | 117 |
| Mar 19, 2026 | 276.55 | 278.05 | 270.50 | 270.50 | 270.50 | -2.45% | 20 |
| Mar 18, 2026 | 269.15 | 277.30 | 267.15 | 277.30 | 277.30 | 3.99% | 337 |
| Mar 17, 2026 | 262.90 | 266.65 | 262.90 | 266.65 | 266.65 | 0.58% | 10 |
| Mar 16, 2026 | 265.40 | 267.60 | 265.10 | 265.10 | 265.10 | 0.23% | 50 |
| Mar 13, 2026 | 261.20 | 265.15 | 261.20 | 264.50 | 264.50 | 0.40% | 3 |
| Mar 12, 2026 | 257.70 | 263.45 | 257.70 | 263.45 | 263.45 | -0.11% | 19 |
| Mar 11, 2026 | 272.10 | 275.65 | 261.60 | 263.75 | 263.75 | -4.61% | 244 |
| Mar 10, 2026 | 277.85 | 278.85 | 276.00 | 276.50 | 276.50 | 2.64% | 214 |
| Mar 9, 2026 | 267.30 | 271.05 | 267.30 | 269.40 | 269.40 | -3.79% | - |
| Mar 6, 2026 | 286.90 | 286.90 | 280.00 | 280.00 | 279.63 | 0.13% | 150 |
| Mar 5, 2026 | 276.85 | 279.65 | 274.45 | 279.65 | 279.28 | 0.18% | 3 |
| Mar 4, 2026 | 275.20 | 279.15 | 275.20 | 279.15 | 278.78 | 2.31% | 38 |
| Mar 3, 2026 | 275.75 | 275.95 | 272.85 | 272.85 | 272.49 | -2.83% | 20 |
| Mar 2, 2026 | 271.00 | 280.80 | 271.00 | 280.80 | 280.43 | 1.74% | 181 |
| Feb 27, 2026 | 275.00 | 276.00 | 268.85 | 276.00 | 275.64 | 0.93% | 163 |
| Feb 26, 2026 | 275.00 | 277.85 | 270.00 | 273.45 | 273.09 | -0.69% | 142 |
| Feb 25, 2026 | 265.10 | 275.35 | 263.00 | 275.35 | 274.99 | 5.10% | 145 |
| Feb 24, 2026 | 250.40 | 262.00 | 250.25 | 262.00 | 261.66 | 3.54% | 43 |
| Feb 23, 2026 | 247.80 | 253.05 | 246.35 | 253.05 | 252.72 | 2.91% | 38 |
| Feb 20, 2026 | 248.45 | 249.55 | 245.90 | 245.90 | 245.58 | -1.34% | 50 |
| Feb 19, 2026 | 250.85 | 250.90 | 249.25 | 249.25 | 248.92 | -1.81% | 140 |
| Feb 18, 2026 | 258.25 | 258.55 | 253.85 | 253.85 | 253.52 | -0.33% | 69 |
| Feb 17, 2026 | 240.50 | 254.85 | 240.50 | 254.70 | 254.37 | 4.36% | 293 |
| Feb 16, 2026 | 245.95 | 246.90 | 244.05 | 244.05 | 243.73 | -0.57% | 130 |
| Feb 13, 2026 | 231.60 | 246.80 | 231.60 | 245.45 | 245.13 | 4.45% | 298 |
| Feb 12, 2026 | 233.60 | 237.35 | 233.40 | 235.00 | 234.69 | 2.78% | 98 |
| Feb 11, 2026 | 229.00 | 231.95 | 228.45 | 228.65 | 228.35 | -0.59% | 212 |
| Feb 10, 2026 | 233.40 | 233.40 | 230.00 | 230.00 | 229.70 | 1.03% | 79 |
| Feb 9, 2026 | 223.15 | 227.65 | 219.65 | 227.65 | 227.35 | 2.68% | 322 |
| Feb 6, 2026 | 207.00 | 223.10 | 207.00 | 221.70 | 221.41 | 6.95% | 299 |
| Feb 5, 2026 | 214.20 | 215.35 | 207.30 | 207.30 | 207.03 | -1.29% | 507 |
| Feb 4, 2026 | 227.05 | 228.00 | 210.00 | 210.00 | 209.72 | -6.17% | 349 |
| Feb 3, 2026 | 229.45 | 232.25 | 223.80 | 223.80 | 223.51 | -3.39% | 478 |
| Feb 2, 2026 | 233.90 | 237.00 | 230.00 | 231.65 | 231.35 | -2.03% | 84 |
| Jan 30, 2026 | 237.75 | 238.95 | 235.85 | 236.45 | 236.14 | -1.54% | 604 |
| Jan 29, 2026 | 240.40 | 241.85 | 240.05 | 240.15 | 239.83 | -0.15% | 1,285 |
| Jan 28, 2026 | 243.00 | 244.85 | 240.45 | 240.50 | 240.18 | -0.15% | 210 |
| Jan 27, 2026 | 242.10 | 242.10 | 236.80 | 240.85 | 240.53 | 0.35% | 195 |
| Jan 26, 2026 | 242.30 | 243.90 | 240.00 | 240.00 | 239.68 | -1.32% | 755 |
| Jan 23, 2026 | 244.55 | 247.00 | 243.10 | 243.20 | 242.88 | -1.06% | 349 |
| Jan 22, 2026 | 254.85 | 258.00 | 245.80 | 245.80 | 245.48 | -3.98% | 172 |
| Jan 21, 2026 | 253.55 | 256.30 | 248.50 | 256.00 | 255.66 | 2.36% | 316 |
| Jan 20, 2026 | 255.00 | 255.40 | 250.00 | 250.10 | 249.77 | -3.81% | 197 |
| Jan 19, 2026 | 262.45 | 262.45 | 257.00 | 260.00 | 259.66 | - | 119 |
| Jan 16, 2026 | 298.00 | 300.00 | 260.00 | 260.00 | 259.66 | -11.71% | 1,565 |
| Jan 15, 2026 | 284.10 | 297.85 | 283.65 | 294.50 | 294.11 | 4.80% | 47 |
| Jan 14, 2026 | 285.25 | 288.55 | 281.00 | 281.00 | 280.63 | -1.78% | 87 |
| Jan 13, 2026 | 287.40 | 291.20 | 286.10 | 286.10 | 285.72 | -1.45% | 103 |
| Jan 12, 2026 | 292.45 | 293.70 | 287.90 | 290.30 | 289.92 | -0.90% | 175 |
| Jan 9, 2026 | 276.70 | 297.70 | 276.70 | 292.95 | 292.57 | 4.59% | 167 |
| Jan 8, 2026 | 289.40 | 290.95 | 279.80 | 280.10 | 279.73 | -3.58% | 114 |
| Jan 7, 2026 | 302.10 | 302.20 | 290.50 | 290.50 | 290.12 | -4.33% | 27 |
| Jan 6, 2026 | 304.55 | 304.55 | 303.60 | 303.65 | 303.25 | 1.00% | - |
| Jan 5, 2026 | 315.55 | 318.10 | 300.00 | 300.65 | 300.26 | -4.31% | 141 |
| Jan 2, 2026 | 305.25 | 314.20 | 301.65 | 314.20 | 313.79 | 2.70% | 217 |
| Dec 30, 2025 | 302.90 | 305.95 | 302.90 | 305.95 | 305.55 | -0.81% | 29 |
| Dec 29, 2025 | 306.90 | 308.45 | 301.95 | 308.45 | 308.04 | 3.59% | 81 |
| Dec 23, 2025 | 302.65 | 302.95 | 297.75 | 297.75 | 297.36 | -2.04% | 10 |
| Dec 22, 2025 | 303.30 | 306.70 | 302.85 | 303.95 | 303.55 | -0.33% | 61 |
| Dec 19, 2025 | 307.40 | 307.75 | 304.95 | 304.95 | 304.55 | -0.64% | - |
| Dec 18, 2025 | 295.70 | 306.90 | 292.75 | 306.90 | 306.50 | 5.83% | 103 |
| Dec 17, 2025 | 312.10 | 315.60 | 284.00 | 290.00 | 289.62 | -2.60% | 178 |
| Dec 16, 2025 | 300.50 | 301.15 | 297.75 | 297.75 | 297.36 | -0.48% | - |
| Dec 15, 2025 | 299.50 | 299.80 | 299.20 | 299.20 | 298.81 | -0.76% | - |
| Dec 12, 2025 | 319.00 | 322.50 | 301.50 | 301.50 | 301.10 | -0.43% | 75 |
| Dec 11, 2025 | 304.15 | 304.15 | 302.80 | 302.80 | 302.40 | -1.48% | 46 |
| Dec 10, 2025 | 307.85 | 308.00 | 299.40 | 307.35 | 306.95 | -0.66% | 37 |
| Dec 9, 2025 | 307.40 | 309.40 | 301.75 | 309.40 | 308.99 | 1.44% | 1 |
| Dec 8, 2025 | 310.20 | 311.85 | 305.00 | 305.00 | 304.60 | -2.57% | 401 |
| Dec 5, 2025 | 316.30 | 316.60 | 313.05 | 313.05 | 312.64 | -1.49% | - |
| Dec 4, 2025 | 307.80 | 317.80 | 306.85 | 317.80 | 317.38 | 1.45% | 210 |
| Dec 3, 2025 | 312.05 | 313.25 | 309.45 | 313.25 | 312.84 | 1.31% | 42 |
| Dec 2, 2025 | 306.55 | 310.75 | 306.55 | 309.20 | 308.79 | -0.15% | 122 |
| Dec 1, 2025 | 308.00 | 309.65 | 308.00 | 309.65 | 309.24 | -0.53% | 30 |