Canadian Solar Inc. (FRA:L5A)
Germany
· Delayed Price · Currency is EUR 21.20
+0.70 (3.41%)
At close: Dec 5, 2025
Canadian Solar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.19 | 21.20 | 21.19 | 21.20 | 21.20 | 3.41% | 250 |
| Dec 4, 2025 | 20.12 | 20.80 | 20.12 | 20.50 | 20.50 | -2.61% | 590 |
| Dec 3, 2025 | 21.98 | 22.01 | 21.00 | 21.05 | 21.05 | -3.26% | 630 |
| Dec 2, 2025 | 23.78 | 24.64 | 21.76 | 21.76 | 21.76 | -8.11% | 800 |
| Dec 1, 2025 | 24.87 | 26.50 | 23.68 | 23.68 | 23.68 | 1.63% | 2,833 |
| Nov 28, 2025 | 23.03 | 23.30 | 23.03 | 23.30 | 23.30 | -2.92% | 200 |
| Nov 27, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 4.08% | 50 |
| Nov 26, 2025 | 21.45 | 23.06 | 21.34 | 23.06 | 23.06 | 7.76% | 758 |
| Nov 25, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 3.83% | - |
| Nov 24, 2025 | 19.82 | 20.61 | 19.60 | 20.61 | 20.61 | 7.34% | 600 |
| Nov 21, 2025 | 19.10 | 19.20 | 17.81 | 19.20 | 19.20 | -6.75% | 3,057 |
| Nov 20, 2025 | 23.60 | 23.60 | 20.59 | 20.59 | 20.59 | -8.73% | 550 |
| Nov 19, 2025 | 22.45 | 23.10 | 21.60 | 22.56 | 22.56 | -1.91% | 1,329 |
| Nov 18, 2025 | 24.50 | 24.50 | 22.50 | 23.00 | 23.00 | -8.00% | 1,680 |
| Nov 17, 2025 | 29.10 | 29.30 | 25.00 | 25.00 | 25.00 | -13.79% | 1,533 |
| Nov 14, 2025 | 24.20 | 29.00 | 24.20 | 29.00 | 29.00 | 18.90% | 1,920 |
| Nov 13, 2025 | 24.10 | 27.50 | 23.50 | 24.39 | 24.39 | 2.48% | 4,093 |
| Nov 12, 2025 | 25.00 | 26.90 | 23.80 | 23.80 | 23.80 | -5.74% | 300 |
| Nov 11, 2025 | 28.80 | 28.80 | 25.25 | 25.25 | 25.25 | -12.02% | 2,475 |
| Nov 10, 2025 | 26.01 | 28.70 | 26.01 | 28.70 | 28.70 | 17.14% | 3,585 |
| Nov 7, 2025 | 23.87 | 24.50 | 21.30 | 24.50 | 24.50 | 2.51% | 2,117 |
| Nov 6, 2025 | 21.77 | 24.25 | 21.77 | 23.90 | 23.90 | 5.24% | 210 |
| Nov 5, 2025 | 20.82 | 22.71 | 20.81 | 22.71 | 22.71 | 14.64% | 4,612 |
| Nov 4, 2025 | 19.18 | 19.81 | 19.00 | 19.81 | 19.81 | -2.75% | 20,270 |
| Nov 3, 2025 | 18.57 | 20.89 | 18.35 | 20.37 | 20.37 | 27.19% | 25,823 |
| Oct 31, 2025 | 14.76 | 16.02 | 14.76 | 16.02 | 16.02 | 14.93% | - |
| Oct 30, 2025 | 15.41 | 15.63 | 13.94 | 13.94 | 13.94 | -10.90% | 1,120 |
| Oct 29, 2025 | 14.02 | 15.80 | 14.02 | 15.64 | 15.64 | 20.96% | 33,304 |
| Oct 28, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | -3.15% | 181 |
| Oct 27, 2025 | 13.11 | 13.35 | 13.00 | 13.35 | 13.35 | 7.27% | 1,111 |
| Oct 24, 2025 | 12.17 | 12.45 | 12.17 | 12.45 | 12.45 | 2.34% | 30 |
| Oct 23, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 1.84% | - |
| Oct 22, 2025 | 12.88 | 12.88 | 11.94 | 11.94 | 11.94 | -9.55% | 4,404 |
| Oct 21, 2025 | 12.51 | 13.20 | 12.51 | 13.20 | 13.20 | 3.90% | 2,940 |
| Oct 20, 2025 | 12.34 | 12.71 | 12.34 | 12.71 | 12.71 | 1.40% | 60 |
| Oct 17, 2025 | 12.91 | 12.91 | 12.53 | 12.53 | 12.53 | -6.53% | 1,198 |
| Oct 16, 2025 | 13.65 | 13.65 | 13.41 | 13.41 | 13.41 | -7.62% | - |
| Oct 15, 2025 | 13.30 | 14.51 | 13.30 | 14.51 | 14.51 | 5.91% | 28,360 |
| Oct 14, 2025 | 12.18 | 13.70 | 12.18 | 13.70 | 13.70 | 20.12% | 3,200 |
| Oct 13, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | -7.28% | 80 |
| Oct 10, 2025 | 13.61 | 13.61 | 12.30 | 12.30 | 12.30 | -1.76% | 125 |
| Oct 9, 2025 | 12.22 | 12.52 | 12.22 | 12.52 | 12.52 | 0.85% | 740 |
| Oct 8, 2025 | 12.34 | 12.42 | 12.34 | 12.42 | 12.42 | 3.29% | - |
| Oct 7, 2025 | 12.91 | 12.91 | 12.02 | 12.02 | 12.02 | -6.64% | 30 |
| Oct 6, 2025 | 12.80 | 12.88 | 12.80 | 12.88 | 12.88 | -3.27% | - |
| Oct 3, 2025 | 12.85 | 13.35 | 12.85 | 13.31 | 13.31 | -1.41% | 24,820 |
| Oct 2, 2025 | 12.74 | 13.50 | 12.74 | 13.50 | 13.50 | 4.77% | 1,254 |
| Oct 1, 2025 | 10.89 | 12.89 | 10.89 | 12.89 | 12.89 | 18.65% | 165 |
| Sep 30, 2025 | 10.84 | 10.86 | 10.84 | 10.86 | 10.86 | -1.27% | 120 |
| Sep 29, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -2.78% | - |
| Sep 26, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | -1.61% | - |
| Sep 25, 2025 | 10.96 | 11.50 | 10.96 | 11.50 | 11.50 | 10.79% | 565 |
| Sep 24, 2025 | 10.44 | 10.44 | 10.38 | 10.38 | 10.38 | -2.31% | 145 |
| Sep 23, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 2.86% | - |
| Sep 22, 2025 | 9.61 | 10.33 | 9.61 | 10.33 | 10.33 | 2.53% | 28 |
| Sep 19, 2025 | 9.92 | 10.08 | 9.92 | 10.08 | 10.08 | -0.98% | - |
| Sep 18, 2025 | 10.39 | 10.39 | 10.18 | 10.18 | 10.18 | -2.16% | - |
| Sep 17, 2025 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | 3.12% | 735 |
| Sep 16, 2025 | 10.12 | 10.12 | 9.81 | 10.09 | 10.09 | 1.05% | 1,000 |
| Sep 15, 2025 | 9.50 | 9.98 | 9.50 | 9.98 | 9.98 | 6.17% | 5,100 |
| Sep 12, 2025 | 9.30 | 9.40 | 9.30 | 9.40 | 9.40 | - | - |
| Sep 11, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.60% | - |
| Sep 10, 2025 | 9.45 | 9.45 | 9.34 | 9.34 | 9.34 | -1.64% | 200 |
| Sep 9, 2025 | 9.43 | 9.50 | 9.43 | 9.50 | 9.50 | 1.39% | - |
| Sep 8, 2025 | 9.80 | 9.94 | 9.37 | 9.37 | 9.37 | 0.95% | 2,760 |
| Sep 5, 2025 | 8.51 | 9.28 | 8.51 | 9.28 | 9.28 | 10.50% | 400 |
| Sep 4, 2025 | 8.64 | 8.74 | 8.40 | 8.40 | 8.40 | -3.00% | 3,275 |
| Sep 3, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 1.29% | - |
| Sep 2, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 2.03% | 300 |
| Sep 1, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 2.57% | - |
| Aug 29, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -5.20% | - |
| Aug 28, 2025 | 8.95 | 8.95 | 8.62 | 8.62 | 8.62 | -4.90% | 200 |
| Aug 27, 2025 | 9.87 | 9.87 | 9.06 | 9.06 | 9.06 | -8.00% | 100 |
| Aug 26, 2025 | 9.72 | 9.85 | 9.72 | 9.85 | 9.85 | 3.25% | - |
| Aug 25, 2025 | 9.38 | 9.54 | 9.38 | 9.54 | 9.54 | 0.95% | 9,000 |
| Aug 22, 2025 | 8.93 | 9.45 | 8.93 | 9.45 | 9.45 | 3.69% | 1,558 |
| Aug 21, 2025 | 10.99 | 10.99 | 8.72 | 9.11 | 9.11 | -15.61% | 9,655 |
| Aug 20, 2025 | 10.82 | 10.82 | 10.80 | 10.80 | 10.80 | -0.92% | 500 |
| Aug 19, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 1.68% | - |
| Aug 18, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 5.62% | - |
| Aug 15, 2025 | 10.03 | 10.15 | 10.03 | 10.15 | 10.15 | 1.70% | - |
| Aug 14, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 2.61% | - |
| Aug 13, 2025 | 9.84 | 9.84 | 9.73 | 9.73 | 9.73 | -0.76% | 28 |
| Aug 12, 2025 | 10.05 | 10.05 | 9.80 | 9.80 | 9.80 | -4.39% | 400 |
| Aug 11, 2025 | 10.10 | 10.25 | 10.10 | 10.25 | 10.25 | -1.44% | - |
| Aug 8, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Aug 7, 2025 | 10.20 | 10.40 | 10.20 | 10.40 | 10.40 | -0.95% | - |
| Aug 6, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 3.96% | - |
| Aug 5, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.15% | - |
| Aug 4, 2025 | 9.83 | 10.12 | 9.83 | 10.12 | 10.12 | 3.00% | 570 |
| Aug 1, 2025 | 9.96 | 9.96 | 9.75 | 9.82 | 9.82 | -5.58% | 830 |
| Jul 31, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.48% | - |
| Jul 30, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -4.13% | - |
| Jul 29, 2025 | 10.74 | 10.90 | 10.63 | 10.90 | 10.90 | -0.23% | 30 |
| Jul 28, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0.37% | - |
| Jul 25, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | -1.94% | - |
| Jul 24, 2025 | 11.17 | 11.17 | 11.10 | 11.10 | 11.10 | -2.84% | 200 |
| Jul 23, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 2.51% | - |
| Jul 22, 2025 | 11.01 | 11.15 | 11.01 | 11.15 | 11.15 | 4.55% | - |
| Jul 21, 2025 | 10.58 | 10.66 | 10.58 | 10.66 | 10.66 | 0.57% | - |