New Zealand markets closed

Crescent Point Energy Corp (016.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
6.04-0.02 (-0.36%)
As of 08:28AM CEST. Market open.
Time period:
26 Sept 2021 - 26 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Sept 20226.046.646.066.046.041,000
23 Sept 20226.646.646.066.076.07-
22 Sept 20226.927.096.706.706.70-
21 Sept 20226.827.296.826.946.94-
20 Sept 20227.047.106.786.906.90-
19 Sept 20226.946.986.766.976.97-
16 Sept 20226.976.996.766.896.89-
15 Sept 20227.387.387.017.017.01-
14 Sept 20227.167.367.057.247.24-
14 Sept 20220.08 Dividend
13 Sept 20227.277.337.147.237.15-
12 Sept 20227.017.256.997.257.17-
09 Sept 20226.897.126.897.097.01-
08 Sept 20226.937.096.866.916.83-
07 Sept 20227.237.406.856.936.85-
06 Sept 20227.717.717.327.327.24-
05 Sept 20227.547.727.527.727.63-
02 Sept 20227.457.517.437.477.38-
01 Sept 20227.577.577.287.347.26-
31 Aug 20227.687.817.487.627.53-
30 Aug 20228.188.367.557.647.55-
29 Aug 20227.958.317.818.228.13-
26 Aug 20228.018.057.887.977.88-
25 Aug 20228.158.257.977.977.88-
24 Aug 20228.038.207.998.108.01-
23 Aug 20227.678.097.677.947.86-
22 Aug 20227.557.667.447.637.54-
19 Aug 20227.647.677.537.617.52-
18 Aug 20227.367.647.347.647.56-
17 Aug 20227.247.347.167.327.24-
16 Aug 20227.337.527.127.237.15-
15 Aug 20227.467.466.997.367.28-
12 Aug 20227.387.497.307.457.37-
11 Aug 20227.087.447.067.417.33-
10 Aug 20226.887.106.887.006.92-
09 Aug 20226.987.156.916.976.89-
08 Aug 20226.987.026.907.006.92-
05 Aug 20226.856.976.636.916.84-
04 Aug 20227.127.166.586.586.51-
03 Aug 20227.577.647.107.117.03-
02 Aug 20227.477.607.447.587.50-
01 Aug 20227.707.707.417.577.49-
29 Jul 20227.547.797.547.767.67-
28 Jul 20227.377.597.307.597.51-
27 Jul 20227.277.537.197.307.21-
26 Jul 20227.267.397.137.177.09-
25 Jul 20226.777.206.757.167.08-
22 Jul 20227.067.066.796.826.74-
21 Jul 20227.297.296.946.946.86-
20 Jul 20227.147.287.067.287.19-
19 Jul 20226.937.206.867.147.06-
18 Jul 20226.667.046.666.956.87-
15 Jul 20226.456.576.386.576.49-
14 Jul 20226.646.646.176.426.35-
13 Jul 20226.606.656.496.616.53-
12 Jul 20226.866.866.526.566.48-
11 Jul 20226.956.966.786.966.89-
08 Jul 20227.237.236.896.986.91-
07 Jul 20226.357.216.357.167.08-
06 Jul 20226.646.715.926.306.23-
05 Jul 20227.177.256.366.516.43-
04 Jul 20226.967.246.957.247.16-
01 Jul 20226.766.996.696.956.87-
30 Jun 20227.007.006.766.806.73-
29 Jun 20227.597.637.057.056.97-
28 Jun 20227.147.557.077.447.36-
27 Jun 20226.647.066.647.066.98-
24 Jun 20226.546.876.506.706.63-
23 Jun 20227.147.396.456.456.38-
22 Jun 20227.827.827.207.227.14-
21 Jun 20227.707.967.707.967.87-
20 Jun 20227.517.707.337.707.62-
17 Jun 20228.428.447.457.607.51-
16 Jun 20228.858.888.148.148.05-
15 Jun 20228.978.998.748.838.73-
14 Jun 20229.349.488.828.828.73-
14 Jun 20220.065 Dividend
13 Jun 20229.689.699.009.339.16-
10 Jun 20229.829.979.539.819.63-
09 Jun 20229.959.989.809.939.75-
08 Jun 20229.8110.109.819.949.76-
07 Jun 20229.339.729.269.729.54-
06 Jun 20229.059.179.009.179.00-
03 Jun 20228.768.978.718.978.81-
02 Jun 20228.398.918.308.758.59-
01 Jun 20228.548.618.278.428.27-
31 May 20228.408.448.268.268.11-
30 May 20228.208.368.208.358.20-
27 May 20227.958.207.878.208.05-
26 May 20227.958.067.867.967.81-
25 May 20227.587.917.577.917.77-
24 May 20227.247.427.187.427.29-
23 May 20227.167.357.147.357.22-
20 May 20227.187.317.047.086.96-
19 May 20227.137.247.007.197.06-
18 May 20227.377.427.037.036.90-
17 May 20227.127.357.017.307.17-
16 May 20226.787.256.777.187.05-
13 May 20226.526.886.496.856.73-
12 May 20226.306.456.236.436.32-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...