Clearway Energy, Inc. (FRA:NY41)
Germany
· Delayed Price · Currency is EUR 29.98
-0.17 (-0.56%)
At close: Dec 3, 2025
Clearway Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | -1.90% | - |
| Dec 3, 2025 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | -0.56% | - |
| Dec 2, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | -3.74% | - |
| Dec 1, 2025 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | -0.41% | - |
| Nov 28, 2025 | 31.45 | 31.45 | 31.45 | 31.45 | 31.06 | 1.42% | - |
| Nov 27, 2025 | 31.01 | 31.01 | 31.01 | 31.01 | 30.62 | -2.30% | - |
| Nov 26, 2025 | 31.10 | 31.74 | 31.10 | 31.74 | 31.35 | 1.37% | 1,000 |
| Nov 25, 2025 | 31.31 | 31.31 | 31.31 | 31.31 | 30.92 | 1.46% | - |
| Nov 24, 2025 | 30.86 | 30.86 | 30.86 | 30.86 | 30.48 | 0.03% | - |
| Nov 21, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.47 | -1.41% | - |
| Nov 20, 2025 | 31.29 | 31.29 | 31.29 | 31.29 | 30.90 | 0.68% | - |
| Nov 19, 2025 | 31.08 | 31.08 | 31.08 | 31.08 | 30.69 | 0.06% | - |
| Nov 18, 2025 | 31.06 | 31.06 | 31.06 | 31.06 | 30.67 | -0.51% | - |
| Nov 17, 2025 | 30.90 | 31.22 | 30.90 | 31.22 | 30.83 | 2.66% | 150 |
| Nov 14, 2025 | 30.41 | 30.41 | 30.41 | 30.41 | 30.03 | -0.94% | - |
| Nov 13, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.32 | 0.46% | - |
| Nov 12, 2025 | 30.56 | 30.56 | 30.56 | 30.56 | 30.18 | 0.66% | - |
| Nov 11, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 29.98 | -0.39% | - |
| Nov 10, 2025 | 30.27 | 30.48 | 30.27 | 30.48 | 30.10 | 1.63% | 28 |
| Nov 7, 2025 | 30.13 | 30.13 | 29.99 | 29.99 | 29.62 | 0.13% | 30 |
| Nov 6, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.58 | 6.55% | - |
| Nov 5, 2025 | 28.11 | 28.11 | 28.11 | 28.11 | 27.76 | 0.68% | - |
| Nov 4, 2025 | 27.92 | 27.92 | 27.92 | 27.92 | 27.57 | 1.38% | - |
| Nov 3, 2025 | 27.54 | 27.54 | 27.54 | 27.54 | 27.20 | 0.55% | - |
| Oct 31, 2025 | 27.39 | 27.39 | 27.39 | 27.39 | 27.05 | 0.48% | - |
| Oct 30, 2025 | 27.26 | 27.26 | 27.26 | 27.26 | 26.92 | -0.73% | - |
| Oct 29, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 27.12 | 0.66% | - |
| Oct 28, 2025 | 27.28 | 27.28 | 27.28 | 27.28 | 26.94 | -0.44% | - |
| Oct 27, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.06 | 1.29% | - |
| Oct 24, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 26.71 | 1.73% | - |
| Oct 23, 2025 | 26.59 | 26.59 | 26.59 | 26.59 | 26.26 | 1.99% | - |
| Oct 22, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 25.75 | -3.55% | - |
| Oct 21, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | 26.69 | -0.07% | - |
| Oct 20, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 26.71 | -0.55% | - |
| Oct 17, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 26.86 | -1.41% | - |
| Oct 16, 2025 | 27.59 | 27.59 | 27.59 | 27.59 | 27.25 | 2.03% | - |
| Oct 15, 2025 | 27.04 | 27.04 | 27.04 | 27.04 | 26.70 | -0.70% | - |
| Oct 14, 2025 | 27.23 | 27.23 | 27.23 | 27.23 | 26.89 | 1.38% | - |
| Oct 13, 2025 | 26.86 | 26.86 | 26.86 | 26.86 | 26.53 | -1.40% | - |
| Oct 10, 2025 | 27.24 | 27.24 | 27.24 | 27.24 | 26.90 | -0.29% | - |
| Oct 9, 2025 | 27.32 | 27.32 | 27.32 | 27.32 | 26.98 | 2.94% | - |
| Oct 8, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.21 | -3.56% | - |
| Oct 7, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.18 | 6.71% | - |
| Oct 6, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.47 | 0.12% | - |
| Oct 3, 2025 | 25.54 | 25.76 | 25.54 | 25.76 | 25.44 | 1.78% | 68 |
| Oct 2, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.00 | 6.12% | - |
| Oct 1, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.55 | -0.83% | - |
| Sep 30, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 23.75 | -1.52% | - |
| Sep 29, 2025 | 24.24 | 24.42 | 24.24 | 24.42 | 24.12 | 1.12% | 689 |
| Sep 26, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 23.85 | -0.21% | - |
| Sep 25, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 23.90 | 1.00% | - |
| Sep 24, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.66 | -0.33% | - |
| Sep 23, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 23.74 | 1.09% | - |
| Sep 22, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.48 | 0.08% | - |
| Sep 19, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.46 | 0.76% | - |
| Sep 18, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.29 | 0.13% | - |
| Sep 17, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.26 | -2.65% | - |
| Sep 16, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 23.89 | -0.74% | - |
| Sep 15, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 24.07 | 0.41% | - |
| Sep 12, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 23.97 | 0.29% | - |
| Sep 11, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 23.90 | -0.94% | - |
| Sep 10, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | 24.13 | 1.92% | - |
| Sep 9, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.67 | -1.64% | - |
| Sep 8, 2025 | 24.36 | 24.39 | 24.36 | 24.37 | 24.07 | -0.41% | 5,000 |
| Sep 5, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.17 | - | - |
| Sep 4, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.17 | -0.20% | - |
| Sep 3, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.22 | -1.68% | - |
| Sep 2, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.63 | -1.46% | - |
| Sep 1, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 24.62 | -0.43% | - |
| Aug 29, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 24.73 | 0.12% | - |
| Aug 28, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 24.70 | -0.12% | - |
| Aug 27, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 24.73 | -0.24% | - |
| Aug 26, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 24.79 | -0.23% | - |
| Aug 25, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 24.84 | 0.08% | - |
| Aug 22, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 24.82 | -1.39% | - |
| Aug 21, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.17 | -0.08% | - |
| Aug 20, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.19 | 1.61% | - |
| Aug 19, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 24.79 | 0.71% | - |
| Aug 18, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 24.62 | 0.20% | - |
| Aug 15, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 24.57 | 0.64% | - |
| Aug 14, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 24.42 | 0.44% | - |
| Aug 13, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.31 | -0.52% | - |
| Aug 12, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 24.43 | -2.33% | - |
| Aug 11, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.02 | -0.92% | - |
| Aug 8, 2025 | 25.96 | 25.96 | 25.96 | 25.96 | 25.25 | 0.70% | - |
| Aug 7, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.08 | -5.26% | - |
| Aug 6, 2025 | 27.21 | 27.21 | 27.21 | 27.21 | 26.47 | -3.51% | - |
| Aug 5, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 27.43 | 1.04% | - |
| Aug 4, 2025 | 27.91 | 27.91 | 27.91 | 27.91 | 27.15 | -1.59% | - |
| Aug 1, 2025 | 28.36 | 28.36 | 28.36 | 28.36 | 27.59 | 1.14% | - |
| Jul 31, 2025 | 28.04 | 28.04 | 28.04 | 28.04 | 27.28 | 2.37% | - |
| Jul 30, 2025 | 27.39 | 27.39 | 27.39 | 27.39 | 26.64 | 1.63% | - |
| Jul 29, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.21 | 0.86% | - |
| Jul 28, 2025 | 26.72 | 26.72 | 26.72 | 26.72 | 25.99 | -0.48% | - |
| Jul 25, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | 26.12 | -1.86% | 60 |
| Jul 24, 2025 | 27.36 | 27.36 | 27.36 | 27.36 | 26.61 | -2.25% | - |
| Jul 23, 2025 | 27.65 | 27.99 | 27.65 | 27.99 | 27.23 | -0.36% | 39 |
| Jul 22, 2025 | 27.84 | 28.09 | 27.84 | 28.09 | 27.32 | -0.46% | 15 |
| Jul 21, 2025 | 28.22 | 28.22 | 28.22 | 28.22 | 27.45 | 1.73% | - |
| Jul 18, 2025 | 27.74 | 27.74 | 27.74 | 27.74 | 26.98 | 0.98% | - |