New Zealand markets closed

Crescent Point Energy Corp (016.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
8.34+0.01 (+0.12%)
As of 05:42PM CEST. Market open.
Time period:
12 Apr 2023 - 12 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 20248.298.498.298.348.3410
11 Apr 20248.058.398.038.338.33-
10 Apr 20248.088.218.048.188.18-
09 Apr 20248.118.168.058.098.09-
08 Apr 20248.048.178.028.128.12-
05 Apr 20248.178.178.128.148.14-
04 Apr 20248.128.148.008.148.1410
03 Apr 20247.928.087.898.088.08-
02 Apr 20247.557.917.557.877.87-
28 Mar 20247.467.607.457.607.60-
27 Mar 20247.257.437.137.437.43-
26 Mar 20247.367.427.317.317.31-
25 Mar 20247.217.387.217.377.37-
22 Mar 20247.307.357.177.187.18-
21 Mar 20247.277.307.167.307.30-
20 Mar 20247.277.327.207.257.25-
19 Mar 20247.227.337.197.307.30-
18 Mar 20247.167.167.017.167.16-
15 Mar 20247.077.147.047.117.11-
14 Mar 20246.997.106.997.077.07-
14 Mar 20240.115 Dividend
13 Mar 20246.927.076.907.076.95-
12 Mar 20246.856.936.856.936.82-
11 Mar 20246.856.906.806.906.79-
08 Mar 20246.976.986.846.866.75-
07 Mar 20246.947.026.906.926.81-
06 Mar 20246.937.006.916.936.81-
05 Mar 20246.836.966.836.906.79-
04 Mar 20246.926.956.836.846.73-
01 Mar 20246.776.976.776.906.79-
29 Feb 20246.686.816.636.726.61-
28 Feb 20246.606.706.566.596.48-
27 Feb 20246.576.646.506.576.46-
26 Feb 20246.496.576.426.576.46-
23 Feb 20246.566.566.466.516.41-
22 Feb 20246.526.616.476.596.48-
21 Feb 20246.336.516.266.496.39-
20 Feb 20246.326.346.296.316.21-
19 Feb 20246.296.336.266.306.20-
16 Feb 20246.236.346.196.336.22-
15 Feb 20245.896.245.886.236.12-
14 Feb 20245.936.005.845.895.79-
13 Feb 20246.046.085.915.945.84-
12 Feb 20245.866.045.856.035.93-
09 Feb 20245.905.945.845.875.77-
08 Feb 20245.815.935.765.935.83-
07 Feb 20245.815.855.775.815.71-
06 Feb 20245.705.865.685.825.72-
05 Feb 20245.815.835.665.715.62-
02 Feb 20245.925.925.805.805.70-
01 Feb 20246.056.105.905.925.82-
31 Jan 20246.156.156.026.055.95-
30 Jan 20246.066.175.996.176.07-
29 Jan 20246.096.156.026.055.95-
26 Jan 20246.096.165.966.075.97-
25 Jan 20245.956.115.956.116.01-
24 Jan 20245.896.015.795.995.891,000
23 Jan 20245.915.965.885.895.79-
22 Jan 20246.016.015.855.895.79-
19 Jan 20245.905.915.825.895.79-
18 Jan 20245.845.885.815.855.75-
17 Jan 20245.925.995.815.835.74-
16 Jan 20246.106.165.935.935.83-
15 Jan 20246.076.096.036.075.98-
12 Jan 20246.136.206.066.065.96-
11 Jan 20246.026.085.996.045.95-
10 Jan 20246.146.145.985.985.89-
09 Jan 20246.136.286.056.116.01-
08 Jan 20246.266.366.076.136.03-
05 Jan 20246.306.356.226.316.21-
04 Jan 20246.456.466.266.266.16-
03 Jan 20246.326.466.196.456.35-
02 Jan 20246.286.436.276.326.22-
29 Dec 20236.296.376.296.376.26-
28 Dec 20236.406.416.286.286.18-
27 Dec 20236.486.506.376.376.27-
22 Dec 20236.386.476.356.386.28-
21 Dec 20236.266.366.266.356.25-
20 Dec 20236.336.406.266.266.16-
19 Dec 20236.266.346.246.336.23-
18 Dec 20236.266.376.176.286.18-
15 Dec 20236.236.286.206.226.12-
14 Dec 20235.956.245.956.236.13-
14 Dec 20230.1 Dividend
13 Dec 20235.896.075.896.075.87-
12 Dec 20236.186.245.895.935.73-
11 Dec 20236.356.376.136.155.95-
08 Dec 20236.216.336.206.316.10-
07 Dec 20236.116.196.086.135.93-
06 Dec 20236.316.396.116.115.91-
05 Dec 20236.376.476.326.326.12-
04 Dec 20236.476.536.396.396.19-
01 Dec 20236.506.606.496.516.29-
30 Nov 20236.466.646.396.466.25-
29 Nov 20236.366.466.356.436.22-
28 Nov 20236.316.426.316.376.16-
27 Nov 20236.366.386.316.326.12-
24 Nov 20236.436.486.336.416.20-
23 Nov 20236.326.426.316.426.21-
22 Nov 20236.446.466.326.376.16-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...