CVD Equipment Corporation (FRA:0V3)
Germany · Delayed Price · Currency is EUR 4.660
+1.040 (28.73%)
At close: Jan 23, 2026
CVD Equipment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -5.19% | - |
| Jan 29, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -8.23% | - |
| Jan 28, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 2.67% | - |
| Jan 27, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 9.76% | - |
| Jan 26, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -12.02% | - |
| Jan 23, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 28.73% | - |
| Jan 22, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 5.23% | - |
| Jan 21, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -8.51% | - |
| Jan 20, 2026 | 3.32 | 3.76 | 3.32 | 3.76 | 3.76 | 6.82% | 150 |
| Jan 19, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -2.22% | - |
| Jan 16, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 12.50% | - |
| Jan 15, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -6.43% | - |
| Jan 14, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -10.00% | - |
| Jan 13, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -3.55% | - |
| Jan 12, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 19.39% | 70 |
| Jan 9, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 3.12% | - |
| Jan 8, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -6.98% | - |
| Jan 7, 2026 | 3.16 | 3.44 | 3.16 | 3.44 | 3.44 | 13.16% | 40 |
| Jan 6, 2026 | 3.10 | 3.10 | 3.04 | 3.04 | 3.04 | 14.29% | - |
| Jan 5, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 6.40% | - |
| Jan 2, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 0.81% | - |
| Dec 30, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | - |
| Dec 29, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48% | - |
| Dec 23, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -2.42% | - |
| Dec 22, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 1.64% | - |
| Dec 19, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -2.40% | - |
| Dec 18, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -4.58% | - |
| Dec 17, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 0.77% | - |
| Dec 16, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -4.41% | - |
| Dec 15, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 0.74% | - |
| Dec 12, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -1.46% | - |
| Dec 11, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -0.72% | - |
| Dec 10, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 0.73% | - |
| Dec 9, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -1.44% | - |
| Dec 8, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 0.72% | - |
| Dec 5, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -3.50% | - |
| Dec 4, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 0.70% | - |
| Dec 3, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -2.74% | - |
| Dec 2, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -2.67% | - |
| Dec 1, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 7.14% | - |
| Nov 28, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 0.72% | - |
| Nov 27, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 2.96% | - |
| Nov 26, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 2.27% | - |
| Nov 25, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -0.75% | - |
| Nov 24, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | - |
| Nov 21, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -5.00% | - |
| Nov 20, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 2.19% | - |
| Nov 19, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -4.20% | - |
| Nov 18, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -7.14% | - |
| Nov 17, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 11.59% | - |