Civmec Limited (FRA:1CV0)
Germany · Delayed Price · Currency is EUR 0.9200
-0.0100 (-1.08%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:1CV0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -1.08% | 300 |
| Oct 22, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1.09% | - |
| Oct 21, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -1.60% | - |
| Oct 20, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 2.75% | - |
| Oct 19, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -1.62% | - |
| Oct 16, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1.65% | - |
| Oct 15, 2026 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | -6.67% | - |
| Oct 14, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.52% | - |
| Oct 13, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -2.02% | - |
| Oct 12, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.82% | - |
| Oct 9, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.00 | - | - |
| Oct 8, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.00 | -1.92% | - |
| Oct 7, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.02 | - | - |
| Oct 6, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.02 | 2.97% | - |
| Oct 5, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 0.99 | - | - |
| Oct 2, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 0.99 | 1.00% | - |
| Oct 1, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.98 | 1.01% | - |
| Sep 30, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.97 | 0.51% | - |
| Sep 29, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.96 | -0.51% | - |
| Sep 28, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.97 | -1.98% | - |
| Sep 25, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 0.99 | -2.88% | - |
| Sep 24, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.02 | 1.96% | - |
| Sep 23, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.00 | 0.99% | - |
| Sep 22, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 0.99 | - | - |
| Sep 21, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 0.99 | -2.88% | - |
| Sep 18, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.02 | 1.96% | - |
| Sep 17, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.00 | -0.97% | - |
| Sep 16, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.01 | 1.98% | - |
| Sep 15, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 0.99 | -2.88% | - |
| Sep 14, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.02 | -0.95% | - |
| Sep 11, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.03 | 0.96% | - |
| Sep 10, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.02 | -0.95% | - |
| Sep 9, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.03 | -0.94% | - |
| Sep 8, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.04 | - | - |
| Sep 7, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.04 | - | - |
| Sep 4, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.04 | 2.91% | - |
| Sep 3, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.01 | -1.90% | - |
| Sep 2, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.03 | -0.94% | - |
| Sep 1, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.04 | -0.93% | - |
| Aug 31, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.05 | -1.83% | - |
| Aug 28, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.07 | - | - |
| Aug 27, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.07 | -1.80% | - |
| Aug 26, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.09 | - | - |
| Aug 25, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.09 | -1.77% | - |
| Aug 24, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.11 | 0.89% | - |
| Aug 21, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.10 | 1.82% | - |
| Aug 20, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.08 | 1.85% | - |
| Aug 19, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.06 | -1.82% | - |
| Aug 18, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.08 | -0.90% | - |
| Aug 17, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.09 | 1.83% | - |