Skip to main content
Coterra Energy Inc. (FRA:XCQ)
Germany flag Germany · Delayed Price · Currency is EUR
23.66
+0.16 (0.66%)
At close: Dec 5, 2025

Coterra Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202523.3223.7023.3223.5123.511.38%278
Dec 3, 202522.4723.2122.4723.1923.190.74%210
Dec 2, 202523.0223.0223.0223.0223.02-2.00%-
Dec 1, 202523.0323.4923.0323.4923.493.55%575
Nov 28, 202522.6822.6822.6822.6822.68-1.24%-
Nov 27, 202522.5422.9722.5422.9722.973.80%44
Nov 26, 202522.1322.1322.1322.1322.13-1.78%-
Nov 25, 202522.5322.5322.5322.5322.531.76%-
Nov 24, 202522.1422.1422.1422.1422.140.18%-
Nov 21, 202521.8422.1021.8422.1022.10-0.34%4
Nov 20, 202522.1722.1722.1722.1722.17-0.89%-
Nov 19, 202522.3722.3722.3722.3722.371.77%-
Nov 18, 202522.0022.0021.9821.9821.98-3.98%235
Nov 17, 202522.8323.0022.8322.8922.893.50%160
Nov 14, 202522.1222.1222.1222.1222.12-0.11%-
Nov 13, 202522.1422.1422.1422.1422.14-3.26%-
Nov 12, 202522.8922.8922.8922.8922.70-1.21%-
Nov 11, 202522.5723.1722.5723.1722.97-0.22%1,051
Nov 10, 202522.9423.2322.9423.2223.020.74%290
Nov 7, 202522.6923.0522.6923.0522.850.57%44
Nov 6, 202522.2022.9222.2022.9222.722.83%498
Nov 5, 202522.2922.2922.2922.2922.10-1.04%80
Nov 4, 202520.7422.5220.7422.5222.3310.61%890
Nov 3, 202520.3620.3620.3620.3620.191.02%-
Oct 31, 202520.1620.1620.1620.1619.990.89%-
Oct 30, 202519.9819.9819.9819.9819.81-0.31%-
Oct 29, 202520.0420.0420.0420.0419.87-0.69%-
Oct 28, 202520.1820.1820.1820.1820.01-0.81%-
Oct 27, 202520.2620.3520.2620.3520.18-0.02%45
Oct 24, 202520.2420.6020.2420.3520.181.57%208
Oct 23, 202520.0420.0420.0420.0419.870.61%-
Oct 22, 202519.9119.9119.9119.9119.75-0.41%-
Oct 21, 202520.0020.0020.0020.0019.83-0.52%-
Oct 20, 202519.4320.1019.4320.1019.933.63%680
Oct 17, 202519.1519.4019.1519.4019.24-0.51%300
Oct 16, 202519.6919.6919.5019.5019.33-1.80%30
Oct 15, 202519.8519.8519.8519.8519.690.78%-
Oct 14, 202519.8019.8019.7019.7019.54-0.10%2,007
Oct 13, 202519.7219.7219.7219.7219.56-2.74%-
Oct 10, 202520.2820.2820.2820.2820.11-1.82%-
Oct 9, 202520.6520.6520.6520.6520.48-1.88%-
Oct 8, 202521.0521.0521.0521.0520.873.98%-
Oct 7, 202520.2420.2420.2420.2420.070.77%-
Oct 6, 202519.8120.0919.8120.0919.921.30%474
Oct 3, 202519.6519.8319.6519.8319.66-3.96%320
Oct 2, 202520.2520.6520.2520.6520.473.55%500
Oct 1, 202519.9419.9419.9419.9419.77-1.93%-
Sep 30, 202519.9520.3319.9520.3320.160.84%147
Sep 29, 202520.1620.1620.1620.1619.99-2.56%-
Sep 26, 202520.1420.6920.1420.6920.521.17%50
Sep 25, 202520.1420.4520.1420.4520.280.57%124
Sep 24, 202519.6920.3419.6920.3420.174.34%1,360
Sep 23, 202519.4519.4919.4519.4919.33-2.55%100
Sep 22, 202519.6720.0019.6720.0019.83-3.61%130
Sep 19, 202520.2820.7520.2820.7520.580.95%150
Sep 18, 202520.5620.5620.5620.5620.38--
Sep 17, 202520.5620.5620.5620.5620.381.08%-
Sep 16, 202520.3420.3420.3420.3420.17-1.69%-
Sep 15, 202520.6920.6920.6920.6920.510.58%-
Sep 12, 202520.5720.5720.5720.5720.39-2.26%-
Sep 11, 202520.6521.0420.6521.0420.874.06%40
Sep 10, 202520.2220.2220.2220.2220.050.92%-
Sep 9, 202520.0420.0420.0420.0419.87-1.26%-
Sep 8, 202520.2920.2920.2920.2920.12-2.19%-
Sep 5, 202520.7520.7520.7520.7520.571.22%-
Sep 4, 202520.5020.5020.5020.5020.33-2.66%-
Sep 3, 202521.0621.0621.0621.0620.880.48%-
Sep 2, 202520.8120.9620.8120.9620.781.18%349
Sep 1, 202520.6720.7120.6720.7120.540.10%1,175
Aug 29, 202520.6920.6920.6920.6920.521.05%-
Aug 28, 202520.4820.4820.4820.4820.310.56%-
Aug 27, 202520.3620.3620.3620.3620.190.67%-
Aug 26, 202520.2320.2320.2320.2320.060.42%-
Aug 25, 202520.1420.1420.1420.1419.970.50%-
Aug 22, 202520.0420.0420.0420.0419.871.55%-
Aug 21, 202519.7319.7319.7319.7319.570.28%-
Aug 20, 202519.6819.6819.6819.6819.51-0.80%-
Aug 19, 202519.7919.8419.7919.8419.67-2.21%230
Aug 18, 202520.2920.2920.2920.2920.12-2.31%1,200
Aug 15, 202520.3520.7720.3520.7720.592.14%100
Aug 14, 202520.4220.4220.3320.3320.160.07%25
Aug 13, 202520.3220.3220.3220.3219.96-0.93%-
Aug 12, 202520.5120.5120.5120.5120.150.61%-
Aug 11, 202520.3820.3820.3820.3820.020.64%-
Aug 8, 202520.2520.2520.2520.2519.90-2.13%-
Aug 7, 202520.6920.6920.6920.6920.33-0.31%-
Aug 6, 202520.8220.8220.7620.7620.390.95%150
Aug 5, 202520.5620.5620.5620.5620.20-0.99%-
Aug 4, 202520.3920.7720.3920.7720.40-2.28%150
Aug 1, 202521.1021.2521.1021.2520.880.71%300
Jul 31, 202520.9921.1020.9921.1020.731.93%330
Jul 30, 202520.7020.7020.7020.7020.341.55%-
Jul 29, 202520.3920.3920.3920.3920.031.24%-
Jul 28, 202520.1420.1420.1420.1419.78-0.32%-
Jul 25, 202520.0920.2020.0920.2019.850.25%500
Jul 24, 202519.6920.1519.6920.1519.801.16%520
Jul 23, 202519.9219.9219.9219.9219.57-0.46%-
Jul 22, 202519.6320.0119.6320.0119.66-4.21%252
Jul 21, 202520.8920.8920.8920.8920.530.14%-
Jul 18, 202520.8620.8620.8620.8620.501.19%-