CVD Equipment Corporation (FRA:0V3)
Germany · Delayed Price · Currency is EUR 4.780
-0.060 (-1.24%)
At close: Apr 24, 2026
FRA:0V3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -1.24% | - |
| Apr 23, 2026 | 4.76 | 4.84 | 4.76 | 4.84 | 4.84 | 21.00% | 100 |
| Apr 22, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.50% | - |
| Apr 21, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 10.56% | - |
| Apr 20, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.55% | - |
| Apr 17, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Apr 16, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 7.74% | - |
| Apr 15, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -2.89% | - |
| Apr 14, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 11.61% | - |
| Apr 13, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -4.91% | - |
| Apr 10, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -8.94% | - |
| Apr 9, 2026 | 3.24 | 3.58 | 3.24 | 3.58 | 3.58 | 8.48% | 30 |
| Apr 8, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.60% | - |
| Apr 7, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -1.78% | - |
| Apr 2, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -1.74% | - |
| Apr 1, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -6.01% | - |
| Mar 31, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -19.74% | - |
| Mar 30, 2026 | 4.32 | 4.56 | 4.32 | 4.56 | 4.56 | 0.44% | 1,638 |
| 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% | - |