CMS Energy Corporation - 0HR4.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	77.3	75.73	75.73	77.3	75.1	2,585
February 19, 2026	75.49	75.82	75.82	76.07	75.35	165
February 18, 2026	77.13	75.05	75.05	77.13	75	910
February 17, 2026	76.74	76.57	76.57	77.24	76.35	4,285
February 13, 2026	75.24	76.42	75.85	76.5	75.24	1,023
February 12, 2026	74.87	75.18	74.9	75.18	74.65	34
February 11, 2026	74.03	74.01	74.01	74.2	73.75	3
February 10, 2026	73.05	74.09	74.09	74.09	73.05	25
February 09, 2026	72.84	71.97	71.97	72.84	71.97	38
February 06, 2026	72.89	72.67	72.67	73.82	72.67	117
February 05, 2026	73.28	73.38	73.38	73.96	72.82	20,927
February 04, 2026	72.3	72.36	72.36	72.45	72.3	1,124
February 03, 2026	71.56	70.93	70.93	71.56	70.93	34
February 02, 2026	71.55	72	72	72	71	17
January 30, 2026	71.23	71.15	71.15	71.26	70	127
January 29, 2026	72.25	70.56	70.56	72.67	70.56	830
January 28, 2026	72.17	72.17	72.17	72.32	72.02	352
January 27, 2026	71.4	71.86	71.86	72.53	71.34	3,585
January 26, 2026	70.45	71.51	71.51	71.51	70.45	14
January 23, 2026	70	70.25	70.25	71.3	70	79
January 22, 2026	72.39	71.23	71.23	72.39	70.98	2,830
January 21, 2026	71.35	71.85	71.85	71.85	71.35	10
January 20, 2026	71.15	71.08	70.84	71.98	70.84	118
January 16, 2026	71.66	71.54	71.54	71.66	71.54	811
January 15, 2026	71.02	71.02	71.02	71.02	71.02	298
January 14, 2026	70.62	71.22	70.92	71.22	70.62	298
January 13, 2026	70.36	70.35	70.35	70.36	69.94	635
January 12, 2026	70.25	69.91	69.91	70.44	69.91	319
January 09, 2026	70.28	69.76	69.76	70.28	69.76	1,606
January 08, 2026	70.47	70.53	70.53	70.53	70.47	1,606
January 07, 2026	70.91	69.53	69.53	70.91	69.53	1,254
January 06, 2026	70.02	70.03	70.03	70.28	68.99	5
January 05, 2026	69.85	69.73	69.73	69.85	68.72	57
January 02, 2026	69.94	69.66	69.66	70.72	69.55	161
December 31, 2025	70.78	70.14	70.14	70.84	70.1	1
December 30, 2025	69.63	70.44	70.44	70.44	69.63	9
December 29, 2025	69.54	70.46	70.46	70.77	69.54	39
December 24, 2025	69.88	70.08	70.08	70.08	69.88	39
December 23, 2025	69.88	70.01	70.01	70.01	69.8	9,283
December 22, 2025	69	69.41	69.41	69.41	69	194
December 19, 2025	69.55	70.05	70	70.82	69.55	364
December 18, 2025	69.64	70.37	70.37	70.42	69.64	5
December 17, 2025	70.11	69.98	69.98	70.11	69.98	103
December 16, 2025	71.33	70.73	70.73	71.33	70.49	184
December 15, 2025	70.42	70.19	70.19	70.42	69.96	476
December 12, 2025	69.4	70.1	70.11	70.11	69.4	7
December 11, 2025	69.53	69.71	69.71	70.42	69.53	339
December 10, 2025	70.45	70.4	70.4	70.45	70.16	9
December 09, 2025	71.5	70.93	70.93	71.5	70.93	11,792
December 08, 2025	70.56	70.56	70.56	70.56	70.56	4
December 05, 2025	71.54	71.44	71.44	72.23	71.17	21
December 04, 2025	71.71	71.71	71.71	71.71	71.71	500
December 03, 2025	72.41	72.08	72.08	72.41	72.07	1,301
December 02, 2025	73.12	72.62	72.62	73.12	72.59	15,974
December 01, 2025	74.85	74.05	74.05	75.05	74.02	17,442
November 28, 2025	75.3	75.31	75.31	75.39	75.3	26
November 26, 2025	74.64	75.07	75.12	75.2	74.64	36
November 25, 2025	74.72	74.6	74.6	74.75	74.43	792
November 24, 2025	73.55	73.43	73.43	73.55	73.43	1,070
November 21, 2025	73.43	73.55	73.48	73.89	73.34	395

CMS Energy Corporation (0HR4.L) LSE