CVD Equipment Corporation (FRA:0V3)
Germany · Delayed Price · Currency is EUR 3.200
0.00 (0.00%)
Last updated: Feb 23, 2026, 8:06 AM CET
CVD Equipment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -3.03% | - |
| Feb 19, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.79% | - |
| Feb 18, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 1.82% | - |
| Feb 17, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 3.12% | - |
| Feb 16, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -3.03% | - |
| Feb 13, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -6.78% | - |
| Feb 12, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -2.75% | - |
| Feb 11, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -4.71% | - |
| Feb 10, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 3.80% | - |
| Feb 9, 2026 | 3.42 | 3.68 | 3.42 | 3.68 | 3.68 | 15.72% | 328 |
| Feb 6, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -1.24% | - |
| Feb 5, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -8.00% | - |
| Feb 4, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -8.85% | - |
| Feb 3, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 2.13% | - |
| Feb 2, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -6.47% | - |
| 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% | - |