CVS Group plc (FRA:4C9)
Germany · Delayed Price · Currency is EUR 14.10
-0.10 (-0.70%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:4C9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -1.39% | - |
| Jun 1, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 1.41% | - |
| May 29, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 1.43% | - |
| May 28, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -4.11% | - |
| May 27, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 6.57% | - |
| May 26, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| May 25, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -3.52% | - |
| May 22, 2026 | 13.60 | 14.20 | 13.60 | 14.20 | 14.20 | 4.41% | 72 |
| May 21, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 2.26% | - |
| May 20, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.76% | - |
| May 19, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -1.49% | - |
| May 18, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -1.47% | - |
| May 15, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 3.82% | - |
| May 14, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -1.50% | - |
| May 13, 2026 | 13.10 | 13.30 | 13.10 | 13.30 | 13.30 | 4.72% | 25 |
| May 12, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.78% | - |
| May 11, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -1.54% | - |
| May 8, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.76% | - |
| May 7, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| May 6, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -1.50% | - |
| May 5, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | - |
| May 4, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 1.53% | - |
| Apr 30, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -1.50% | - |
| Apr 29, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | - |
| Apr 28, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | - |
| Apr 27, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -2.92% | - |
| Apr 24, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -1.44% | - |
| Apr 23, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Apr 22, 2026 | 14.10 | 14.10 | 13.90 | 13.90 | 13.90 | -5.44% | 500 |
| Apr 21, 2026 | 14.10 | 14.70 | 14.10 | 14.70 | 14.70 | 3.52% | 2 |
| Apr 20, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 1.43% | - |
| Apr 17, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1.45% | - |
| Apr 16, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.73% | - |
| Apr 15, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -2.14% | - |
| Apr 14, 2026 | 13.30 | 14.00 | 13.30 | 14.00 | 14.00 | 4.48% | 223 |
| Apr 13, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.75% | - |
| Apr 10, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -1.48% | - |
| Apr 9, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 6.30% | - |
| Apr 8, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -1.55% | - |
| Apr 7, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Apr 2, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 1.57% | - |
| Apr 1, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Mar 31, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -2.31% | - |
| Mar 30, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -1.52% | - |
| 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% | - |