CVD Equipment Corporation (FRA:0V3)
Germany · Delayed Price · Currency is EUR 4.540
-1.010 (-18.20%)
At close: Mar 27, 2026
FRA:0V3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -18.20% | - |
| Mar 26, 2026 | 5.30 | 5.55 | 5.30 | 5.55 | 5.55 | 25.57% | 100 |
| Mar 25, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 23.46% | - |
| Mar 24, 2026 | 3.12 | 3.58 | 3.12 | 3.58 | 3.58 | 32.59% | 511 |
| Mar 23, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -3.57% | - |
| Mar 20, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -5.41% | - |
| Mar 19, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -7.50% | - |
| Mar 18, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -4.76% | - |
| Mar 17, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -3.45% | - |
| Mar 16, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -3.33% | - |
| Mar 13, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -9.09% | - |
| Mar 12, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 4.76% | - |
| Mar 11, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 16.67% | - |
| Mar 10, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 5.19% | - |
| Mar 9, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -5.52% | - |
| Mar 6, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -7.39% | - |
| Mar 5, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 15.79% | - |
| Mar 4, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 7.80% | - |
| Mar 3, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -2.08% | - |
| Mar 2, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -7.10% | - |
| Feb 27, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -3.73% | - |
| Feb 26, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -10.06% | - |
| Feb 25, 2026 | 3.24 | 3.58 | 3.24 | 3.58 | 3.58 | 14.74% | 600 |
| Feb 24, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -2.50% | - |
| Feb 23, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| 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% | - |