CVS Group plc (FRA:4C9)
Germany · Delayed Price · Currency is EUR 13.20
-0.10 (-0.75%)
At close: Mar 27, 2026
FRA:4C9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.75% | - |
| Mar 26, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.76% | - |
| Mar 25, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.76% | - |
| Mar 24, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -1.50% | - |
| Mar 23, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -2.21% | - |
| Mar 20, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -4.23% | - |
| Mar 19, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.70% | - |
| Mar 18, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.70% | - |
| Mar 17, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.70% | - |
| Mar 16, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -1.38% | - |
| Mar 13, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Mar 12, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.68% | - |
| Mar 11, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 2.10% | - |
| Mar 10, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -1.38% | - |
| Mar 9, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Mar 6, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Mar 5, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -4.61% | - |
| Mar 4, 2026 | 14.40 | 15.20 | 14.40 | 15.20 | 15.20 | 2.70% | 28 |
| Mar 3, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.68% | - |
| Mar 2, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Feb 27, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -5.16% | - |
| Feb 26, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.27% | - |
| Feb 25, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | - |
| Feb 24, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -1.26% | - |
| Feb 23, 2026 | 15.70 | 15.90 | 15.70 | 15.90 | 15.90 | 1.27% | 167 |
| Feb 20, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -1.88% | - |
| Feb 19, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.63% | - |
| Feb 18, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 1.27% | - |
| Feb 17, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.63% | - |
| Feb 16, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.63% | - |
| Feb 13, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 1.92% | - |
| Feb 12, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.64% | - |
| Feb 11, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 1.95% | - |
| Feb 10, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.65% | - |
| Feb 9, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.29% | - |
| Feb 6, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Feb 5, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 2.65% | - |
| Feb 4, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Feb 3, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 2.03% | - |
| Feb 2, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.67% | - |
| Jan 30, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.67% | - |
| Jan 29, 2026 | 15.20 | 15.20 | 15.00 | 15.00 | 15.00 | -1.32% | 105 |
| Jan 28, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.66% | - |
| Jan 27, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -1.95% | - |
| Jan 26, 2026 | 15.20 | 15.40 | 15.20 | 15.40 | 15.40 | 1.32% | 164 |
| Jan 23, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.66% | - |
| Jan 22, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.67% | - |
| Jan 21, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -3.23% | - |
| Jan 20, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.64% | - |
| Jan 19, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |