CRESCENT POINT ENERGY (016.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 09:53PM CEST
Time period:
02 Apr 2022 - 02 Apr 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 Mar 2023 | 6.38 | 6.52 | 6.36 | 6.49 | 6.49 | - |
| 30 Mar 2023 | - | - | - | - | - | - |
| 29 Mar 2023 | 6.16 | 6.36 | 6.15 | 6.33 | 6.33 | - |
| 28 Mar 2023 | 6.15 | 6.22 | 6.11 | 6.12 | 6.12 | - |
| 27 Mar 2023 | 6.00 | 6.15 | 5.96 | 6.15 | 6.15 | - |
| 24 Mar 2023 | 6.07 | 6.08 | 5.94 | 6.03 | 6.03 | - |
| 23 Mar 2023 | 6.05 | 6.20 | 6.05 | 6.07 | 6.07 | - |
| 22 Mar 2023 | 5.93 | 6.31 | 5.92 | 6.22 | 6.22 | - |
| 21 Mar 2023 | 5.59 | 5.98 | 5.58 | 5.98 | 5.98 | - |
| 20 Mar 2023 | 5.37 | 5.58 | 5.36 | 5.58 | 5.58 | - |
| 17 Mar 2023 | 5.62 | 5.70 | 5.44 | 5.47 | 5.47 | - |
| 16 Mar 2023 | 5.53 | 5.61 | 5.43 | 5.61 | 5.61 | - |
| 15 Mar 2023 | 5.91 | 5.99 | 5.36 | 5.49 | 5.49 | - |
| 14 Mar 2023 | 6.07 | 6.15 | 5.90 | 5.90 | 5.90 | - |
| 13 Mar 2023 | 6.33 | 6.36 | 6.05 | 6.16 | 6.16 | - |
| 10 Mar 2023 | 6.50 | 6.57 | 6.33 | 6.33 | 6.33 | - |
| 09 Mar 2023 | 6.62 | 6.78 | 6.53 | 6.53 | 6.53 | - |
| 08 Mar 2023 | 6.66 | 6.75 | 6.62 | 6.64 | 6.64 | - |
| 07 Mar 2023 | 6.79 | 6.87 | 6.64 | 6.66 | 6.66 | - |
| 06 Mar 2023 | 6.84 | 6.89 | 6.74 | 6.79 | 6.79 | - |
| 03 Mar 2023 | 6.84 | 6.95 | 6.78 | 6.88 | 6.88 | - |
| 02 Mar 2023 | 6.65 | 6.86 | 6.64 | 6.84 | 6.84 | - |
| 01 Mar 2023 | 6.46 | 6.65 | 6.44 | 6.65 | 6.65 | - |
| 28 Feb 2023 | 6.62 | 6.71 | 6.49 | 6.49 | 6.49 | - |
| 27 Feb 2023 | 6.56 | 6.66 | 6.56 | 6.59 | 6.59 | - |
| 24 Feb 2023 | 6.55 | 6.59 | 6.45 | 6.59 | 6.59 | - |
| 23 Feb 2023 | 6.27 | 6.54 | 6.27 | 6.53 | 6.53 | - |
| 22 Feb 2023 | 6.29 | 6.32 | 6.22 | 6.27 | 6.27 | - |
| 21 Feb 2023 | 6.44 | 6.48 | 6.31 | 6.31 | 6.31 | - |
| 20 Feb 2023 | 6.43 | 6.47 | 6.43 | 6.45 | 6.45 | - |
| 17 Feb 2023 | 6.73 | 6.73 | 6.45 | 6.46 | 6.46 | - |
| 16 Feb 2023 | 6.84 | 6.87 | 6.80 | 6.83 | 6.83 | - |
| 15 Feb 2023 | 7.05 | 7.05 | 6.73 | 6.85 | 6.85 | - |
| 14 Feb 2023 | 6.92 | 7.00 | 6.84 | 6.99 | 6.99 | - |
| 13 Feb 2023 | 6.92 | 6.96 | 6.83 | 6.94 | 6.94 | - |
| 10 Feb 2023 | 6.64 | 6.86 | 6.64 | 6.86 | 6.86 | - |
| 09 Feb 2023 | 6.75 | 6.76 | 6.66 | 6.70 | 6.70 | - |
| 08 Feb 2023 | 6.77 | 6.85 | 6.71 | 6.77 | 6.77 | - |
| 07 Feb 2023 | 6.42 | 6.61 | 6.42 | 6.61 | 6.61 | - |
| 06 Feb 2023 | 6.47 | 6.55 | 6.40 | 6.43 | 6.43 | - |
| 03 Feb 2023 | 6.40 | 6.52 | 6.38 | 6.46 | 6.46 | - |
| 02 Feb 2023 | 6.57 | 6.63 | 6.45 | 6.53 | 6.53 | - |
| 01 Feb 2023 | 6.84 | 6.84 | 6.44 | 6.45 | 6.45 | - |
| 31 Jan 2023 | 6.75 | 6.85 | 6.64 | 6.81 | 6.81 | - |
| 30 Jan 2023 | 6.89 | 6.89 | 6.73 | 6.79 | 6.79 | - |
| 27 Jan 2023 | 6.89 | 6.97 | 6.86 | 6.90 | 6.90 | - |
| 26 Jan 2023 | 6.65 | 6.82 | 6.65 | 6.79 | 6.79 | - |
| 25 Jan 2023 | 6.73 | 6.75 | 6.60 | 6.63 | 6.63 | - |
| 24 Jan 2023 | 6.88 | 6.98 | 6.74 | 6.74 | 6.74 | - |
| 23 Jan 2023 | 6.74 | 6.90 | 6.70 | 6.89 | 6.89 | - |
| 20 Jan 2023 | 6.69 | 6.81 | 6.64 | 6.76 | 6.76 | - |
| 19 Jan 2023 | 6.56 | 6.68 | 6.50 | 6.68 | 6.68 | - |
| 18 Jan 2023 | 6.68 | 6.85 | 6.66 | 6.66 | 6.66 | - |
| 17 Jan 2023 | 6.65 | 6.68 | 6.60 | 6.62 | 6.62 | - |
| 16 Jan 2023 | 6.56 | 6.67 | 6.56 | 6.64 | 6.64 | - |
| 13 Jan 2023 | 6.57 | 6.65 | 6.50 | 6.60 | 6.60 | - |
| 12 Jan 2023 | 6.37 | 6.55 | 6.36 | 6.54 | 6.54 | - |
| 11 Jan 2023 | 6.34 | 6.46 | 6.33 | 6.36 | 6.36 | - |
| 10 Jan 2023 | 6.41 | 6.45 | 6.31 | 6.39 | 6.39 | - |
| 09 Jan 2023 | 6.34 | 6.46 | 6.34 | 6.43 | 6.43 | - |
| 06 Jan 2023 | 6.25 | 6.35 | 6.22 | 6.26 | 6.26 | - |
| 05 Jan 2023 | 6.15 | 6.26 | 6.12 | 6.24 | 6.24 | - |
| 04 Jan 2023 | 6.15 | 6.21 | 6.05 | 6.16 | 6.16 | - |
| 03 Jan 2023 | 6.70 | 6.94 | 6.27 | 6.27 | 6.27 | - |
| 02 Jan 2023 | 6.84 | 6.84 | 6.69 | 6.71 | 6.71 | - |
| 30 Dec 2022 | 6.60 | 6.60 | 6.52 | 6.52 | 6.52 | - |
| 29 Dec 2022 | 6.46 | 6.53 | 6.40 | 6.53 | 6.53 | - |
| 28 Dec 2022 | 6.76 | 6.76 | 6.47 | 6.51 | 6.51 | - |
| 27 Dec 2022 | 6.63 | 6.74 | 6.61 | 6.72 | 6.72 | - |
| 23 Dec 2022 | 6.32 | 6.62 | 6.31 | 6.62 | 6.62 | - |
| 22 Dec 2022 | 6.50 | 6.59 | 6.26 | 6.26 | 6.26 | - |
| 21 Dec 2022 | 6.31 | 6.50 | 6.30 | 6.50 | 6.50 | - |
| 20 Dec 2022 | 6.18 | 6.34 | 6.10 | 6.33 | 6.33 | - |
| 19 Dec 2022 | 6.25 | 6.32 | 6.13 | 6.14 | 6.14 | - |
| 16 Dec 2022 | 6.38 | 6.38 | 6.14 | 6.20 | 6.20 | - |
| 15 Dec 2022 | 6.55 | 6.60 | 6.26 | 6.37 | 6.37 | - |
| 14 Dec 2022 | 6.43 | 6.57 | 6.36 | 6.53 | 6.53 | - |
| 13 Dec 2022 | 6.37 | 6.66 | 6.37 | 6.47 | 6.47 | - |
| 12 Dec 2022 | 6.70 | 6.70 | 6.26 | 6.32 | 6.32 | - |
| 09 Dec 2022 | 6.28 | 6.40 | 6.21 | 6.22 | 6.22 | - |
| 08 Dec 2022 | 6.45 | 6.56 | 6.30 | 6.30 | 6.30 | - |
| 07 Dec 2022 | 6.59 | 6.63 | 6.41 | 6.41 | 6.41 | - |
| 06 Dec 2022 | 6.89 | 6.92 | 6.52 | 6.60 | 6.60 | - |
| 05 Dec 2022 | 7.25 | 7.37 | 6.91 | 6.91 | 6.91 | - |
| 02 Dec 2022 | 7.22 | 7.32 | 7.19 | 7.25 | 7.25 | - |
| 01 Dec 2022 | 7.43 | 7.47 | 7.33 | 7.34 | 7.34 | - |
| 30 Nov 2022 | 7.48 | 7.61 | 7.42 | 7.48 | 7.48 | - |
| 29 Nov 2022 | 7.34 | 7.51 | 7.34 | 7.51 | 7.51 | - |
| 28 Nov 2022 | 7.55 | 7.55 | 7.24 | 7.36 | 7.36 | - |
| 25 Nov 2022 | 7.61 | 7.69 | 7.53 | 7.53 | 7.53 | - |
| 24 Nov 2022 | 7.57 | 7.66 | 7.57 | 7.60 | 7.60 | - |
| 23 Nov 2022 | 7.80 | 7.91 | 7.56 | 7.61 | 7.61 | - |
| 22 Nov 2022 | 7.61 | 7.87 | 7.61 | 7.79 | 7.79 | - |
| 21 Nov 2022 | 7.80 | 7.85 | 7.25 | 7.57 | 7.57 | 127 |
| 18 Nov 2022 | 7.84 | 7.90 | 7.57 | 7.69 | 7.69 | - |
| 17 Nov 2022 | 7.96 | 7.97 | 7.56 | 7.78 | 7.78 | - |
| 16 Nov 2022 | 8.26 | 8.40 | 8.02 | 8.04 | 8.04 | 250 |
| 15 Nov 2022 | 8.00 | 8.33 | 7.93 | 8.33 | 8.33 | 900 |
| 14 Nov 2022 | 8.31 | 8.47 | 8.07 | 8.13 | 8.13 | - |
| 11 Nov 2022 | 8.09 | 8.26 | 7.95 | 8.19 | 8.19 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
