CVD Equipment Corporation (FRA:0V3)
Germany · Delayed Price · Currency is EUR 5.05
+0.11 (2.23%)
Last updated: Jun 5, 2026, 8:00 AM CET
FRA:0V3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | - | -5.00% | - |
| 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% | - |
| May 11, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.85% | - |
| May 8, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -13.24% | - |
| May 7, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 8.80% | - |
| May 6, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.81% | - |
| May 5, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 100 |
| May 4, 2026 | 7.15 | 7.15 | 6.20 | 6.20 | 6.20 | 13.76% | 200 |
| Apr 30, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 2.83% | - |
| Apr 29, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -2.75% | - |
| Apr 28, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 2.83% | - |
| Apr 27, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 10.88% | - |
| 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 |