CVS Group plc (FRA:4C9)
Germany · Delayed Price · Currency is EUR 13.70
+0.30 (2.24%)
Last updated: Dec 1, 2025, 8:12 AM CET
CVS Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | - | 2.24% | - |
| Nov 28, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Nov 27, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.75% | - |
| Nov 26, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 1.53% | - |
| Nov 25, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.77% | - |
| Nov 24, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 2.36% | - |
| Nov 21, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Nov 20, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Nov 19, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.79% | - |
| Nov 18, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -1.56% | - |
| Nov 17, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.79% | - |
| Nov 14, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -3.79% | - |
| Nov 13, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -1.49% | - |
| Nov 12, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.74% | - |
| Nov 11, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 1.50% | - |
| Nov 10, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.75% | - |
| Nov 7, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -2.19% | - |
| Nov 6, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -1.44% | - |
| Nov 5, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.80 | -2.11% | - |
| Nov 4, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.10 | 1.43% | - |
| Nov 3, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.90 | - | - |
| Oct 31, 2025 | 14.30 | 14.30 | 14.00 | 14.00 | 13.90 | -2.10% | 195 |
| Oct 30, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.20 | -1.38% | - |
| Oct 29, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.40 | -3.33% | - |
| Oct 28, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.90 | -2.60% | - |
| Oct 27, 2025 | 15.60 | 15.60 | 15.40 | 15.40 | 15.29 | -4.94% | 141 |
| Oct 24, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.09 | 1.25% | - |
| Oct 23, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.89 | -0.62% | - |
| Oct 22, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 15.99 | 1.90% | - |
| Oct 21, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.69 | 1.94% | - |
| Oct 20, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.39 | -1.27% | - |
| Oct 17, 2025 | 15.50 | 15.70 | 15.50 | 15.70 | 15.59 | -0.63% | 644 |
| Oct 16, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.69 | -7.60% | - |
| Oct 15, 2025 | 15.80 | 17.40 | 15.80 | 17.10 | 16.98 | 9.62% | 1,823 |
| Oct 14, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.49 | 3.31% | - |
| Oct 13, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.00 | -1.95% | - |
| Oct 10, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.29 | -3.75% | - |
| Oct 9, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.89 | -1.23% | - |
| Oct 8, 2025 | 15.50 | 16.20 | 15.50 | 16.20 | 16.09 | 3.18% | 150 |
| Oct 7, 2025 | 14.10 | 15.70 | 14.10 | 15.70 | 15.59 | 10.56% | 300 |
| Oct 6, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.10 | 4.41% | - |
| Oct 3, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.51 | -2.16% | - |
| Oct 2, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.80 | -1.42% | - |
| Oct 1, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.00 | - | - |
| Sep 30, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.00 | 1.44% | - |
| Sep 29, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.80 | 1.46% | - |
| Sep 26, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.60 | -2.14% | - |
| Sep 25, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.90 | 0.72% | - |
| Sep 24, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.80 | -2.80% | - |
| Sep 23, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.20 | 2.88% | - |