Cheerwin Group Limited (FRA:1RQ)
Germany · Delayed Price · Currency is EUR 0.2420
-0.0080 (-3.20%)
At close: Oct 23, 2025
Cheerwin Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.20% | - |
| Oct 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.79% | - |
| Oct 21, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.61% | - |
| Oct 20, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.81% | - |
| Oct 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.81% | - |
| Oct 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.48% | - |
| Oct 15, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Oct 14, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.82% | - |
| Oct 13, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.81% | - |
| Oct 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Oct 9, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -0.81% | - |
| Oct 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 5.98% | - |
| Oct 7, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Oct 6, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Oct 3, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.85% | - |
| Oct 2, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Oct 1, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 0.85% | - |
| Sep 30, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Sep 29, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.74% | - |
| Sep 26, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Sep 25, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.88% | - |
| Sep 24, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.88% | - |
| Sep 23, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.59% | - |
| Sep 22, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.69% | - |
| Sep 19, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.84% | - |
| Sep 18, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.59% | - |
| Sep 17, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.85% | - |
| Sep 16, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.68% | - |
| Sep 15, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.83% | - |
| Sep 12, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.83% | - |
| Sep 11, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.42% | - |
| Sep 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.59% | - |
| Sep 9, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.79% | - |
| Sep 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.78% | - |
| Sep 5, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | 1.59% | - |
| Sep 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.33% | - |
| Sep 3, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | 2.38% | - |
| Sep 2, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.56% | - |
| Sep 1, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | -1.54% | - |
| Aug 29, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | 1.56% | - |
| Aug 28, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | -3.03% | - |
| Aug 27, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.75% | - |
| Aug 26, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | 0.76% | - |
| Aug 25, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Aug 22, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.76% | - |
| Aug 21, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.77% | - |
| Aug 20, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | -2.26% | - |
| Aug 19, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | 1.53% | - |
| Aug 18, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.34% | - |
| Aug 15, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | 2.40% | - |