CVD Equipment Corporation (FRA:0V3)
Germany · Delayed Price · Currency is EUR 6.40
+0.50 (8.47%)
Last updated: Jul 21, 2026, 8:03 AM CET
FRA:0V3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 3.51% | - |
| Jul 17, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -2.56% | - |
| Jul 16, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -6.40% | - |
| Jul 15, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 5.04% | - |
| Jul 14, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -1.65% | - |
| Jul 13, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -13.57% | - |
| Jul 10, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.45% | - |
| Jul 9, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 4.55% | - |
| Jul 8, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -1.49% | - |
| Jul 7, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -2.90% | - |
| Jul 6, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 4.55% | - |
| Jul 3, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -2.22% | - |
| Jul 2, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 12.50% | - |
| Jul 1, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 2.56% | - |
| Jun 30, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 6.36% | - |
| Jun 29, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.92% | - |
| Jun 26, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -6.84% | - |
| Jun 25, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.86% | - |
| Jun 24, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -13.43% | - |
| Jun 23, 2026 | 6.60 | 6.70 | 6.60 | 6.70 | 6.70 | 0.75% | 200 |
| Jun 22, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 2.31% | - |
| Jun 19, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 6.56% | - |
| Jun 18, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 9.91% | - |
| Jun 17, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -4.31% | - |
| Jun 16, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -2.52% | - |
| Jun 15, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 2.59% | - |
| Jun 12, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 5.45% | - |
| Jun 11, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 10.44% | - |
| Jun 10, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -3.30% | - |
| Jun 9, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 12.94% | - |
| Jun 8, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -9.70% | - |
| Jun 5, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 2.23% | - |
| Jun 4, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -5.00% | 200 |
| Jun 3, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -5.45% | 200 |
| Jun 2, 2026 | 5.20 | 5.50 | 5.20 | 5.50 | 5.50 | 1.85% | 200 |
| Jun 1, 2026 | 5.10 | 5.40 | 5.10 | 5.40 | 5.40 | 9.31% | 852 |
| May 29, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0.82% | - |
| May 28, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -6.67% | - |
| May 27, 2026 | 4.98 | 5.25 | 4.98 | 5.25 | 5.25 | 5.85% | 578 |
| May 26, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 5.53% | - |
| May 25, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -5.62% | - |
| May 22, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -7.78% | - |
| May 21, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 4.85% | - |
| May 20, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 1.98% | - |
| May 19, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 15.83% | - |
| May 18, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -10.29% | - |
| May 15, 2026 | 5.05 | 5.05 | 4.86 | 4.86 | 4.86 | -14.74% | 460 |
| May 14, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -3.39% | - |
| May 13, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -4.84% | - |
| May 12, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 5.98% | - |