New Zealand markets open in 2 hours 3 minutes

Crescent Point Energy Corp (016.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
7.25-0.09 (-1.21%)
At close: 08:05PM CET
Time period:
04 Dec 2021 - 04 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20227.227.327.197.257.25-
01 Dec 20227.437.477.337.347.34-
30 Nov 20227.487.617.427.487.48-
29 Nov 20227.347.517.347.517.51-
28 Nov 20227.557.557.247.367.36-
25 Nov 20227.617.697.537.537.53-
24 Nov 20227.577.667.577.607.60-
23 Nov 20227.807.917.567.617.61-
22 Nov 20227.617.877.617.797.79-
21 Nov 20227.807.857.257.577.57127
18 Nov 20227.847.907.577.697.69-
17 Nov 20227.967.977.567.787.78-
16 Nov 20228.268.408.028.048.04250
15 Nov 20228.008.337.938.338.33900
14 Nov 20228.318.478.078.138.13-
11 Nov 20228.098.267.958.198.19-
10 Nov 20227.687.957.667.847.84-
09 Nov 20228.258.257.777.777.77-
08 Nov 20228.298.408.248.298.29-
07 Nov 20228.198.438.198.318.31-
04 Nov 20228.328.468.098.288.28-
03 Nov 20227.978.197.908.178.17-
03 Nov 20220.035 Dividend
02 Nov 20228.168.167.948.058.02-
01 Nov 20228.068.157.978.078.04-
31 Oct 20227.557.957.557.917.88-
28 Oct 20227.847.937.607.667.62-
27 Oct 20227.838.177.787.937.90-
26 Oct 20227.707.977.697.787.74-
25 Oct 20227.697.787.577.727.69-
24 Oct 20227.577.677.497.677.63-
21 Oct 20227.407.627.357.627.58-
20 Oct 20227.397.587.397.447.41-
19 Oct 20227.057.457.057.417.37-
18 Oct 20227.187.186.896.996.96-
17 Oct 20227.037.206.967.127.09-
14 Oct 20227.397.396.986.986.95-
13 Oct 20227.117.406.997.347.31-
12 Oct 20227.237.286.997.137.10-
11 Oct 20227.267.367.017.157.12-
10 Oct 20227.637.767.237.237.20-
07 Oct 20227.557.877.547.607.57-
06 Oct 20227.357.607.287.587.54-
05 Oct 20227.077.397.067.397.36-
04 Oct 20226.897.076.867.057.02-
03 Oct 20226.386.816.386.816.78-
30 Sept 20226.296.386.176.286.25-
29 Sept 20226.456.486.136.256.22-
28 Sept 20226.026.375.996.376.34-
27 Sept 20225.796.055.796.025.99-
26 Sept 20226.046.115.775.775.74-
23 Sept 20226.646.646.066.076.04-
22 Sept 20226.927.096.706.706.67-
21 Sept 20226.827.296.826.946.91-
20 Sept 20227.047.106.786.906.87-
19 Sept 20226.946.986.766.976.94-
16 Sept 20226.976.996.766.896.86-
15 Sept 20227.387.387.017.016.98-
14 Sept 20227.167.367.057.247.21-
14 Sept 20220.08 Dividend
13 Sept 20227.277.337.147.237.12-
12 Sept 20227.017.256.997.257.14-
09 Sept 20226.897.126.897.096.98-
08 Sept 20226.937.096.866.916.80-
07 Sept 20227.237.406.856.936.82-
06 Sept 20227.717.717.327.327.21-
05 Sept 20227.547.727.527.727.60-
02 Sept 20227.457.517.437.477.35-
01 Sept 20227.577.577.287.347.23-
31 Aug 20227.687.817.487.627.50-
30 Aug 20228.188.367.557.647.52-
29 Aug 20227.958.317.818.228.10-
26 Aug 20228.018.057.887.977.84-
25 Aug 20228.158.257.977.977.85-
24 Aug 20228.038.207.998.107.97-
23 Aug 20227.678.097.677.947.82-
22 Aug 20227.557.667.447.637.51-
19 Aug 20227.647.677.537.617.49-
18 Aug 20227.367.647.347.647.53-
17 Aug 20227.247.347.167.327.21-
16 Aug 20227.337.527.127.237.11-
15 Aug 20227.467.466.997.367.24-
12 Aug 20227.387.497.307.457.34-
11 Aug 20227.087.447.067.417.29-
10 Aug 20226.887.106.887.006.89-
09 Aug 20226.987.156.916.976.86-
08 Aug 20226.987.026.907.006.89-
05 Aug 20226.856.976.636.916.81-
04 Aug 20227.127.166.586.586.48-
03 Aug 20227.577.647.107.117.00-
02 Aug 20227.477.607.447.587.47-
01 Aug 20227.707.707.417.577.46-
29 Jul 20227.547.797.547.767.64-
28 Jul 20227.377.597.307.597.48-
27 Jul 20227.277.537.197.307.18-
26 Jul 20227.267.397.137.177.06-
25 Jul 20226.777.206.757.167.05-
22 Jul 20227.067.066.796.826.71-
21 Jul 20227.297.296.946.946.83-
20 Jul 20227.147.287.067.287.16-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...