CVS Group plc (FRA:4C9)
Germany · Delayed Price · Currency is EUR 13.70
-0.20 (-1.44%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:4C9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 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% | - |
| 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% | - |