Computer Modelling Group Ltd. (FRA:5TJ)
Germany · Delayed Price · Currency is EUR 2.400
+0.120 (5.26%)
Last updated: Jul 20, 2026, 3:48 PM CET
FRA:5TJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 2.26 | 2.28 | 2.26 | 2.28 | 2.28 | 1.79% | - |
| Jul 16, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Jul 15, 2026 | 2.22 | 2.24 | 2.22 | 2.24 | 2.24 | -3.45% | - |
| Jul 14, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Jul 13, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 0.87% | - |
| Jul 10, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 3.60% | - |
| Jul 9, 2026 | 2.24 | 2.24 | 2.22 | 2.22 | 2.22 | 1.83% | - |
| Jul 8, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -1.80% | - |
| Jul 7, 2026 | 2.18 | 2.34 | 2.18 | 2.22 | 2.22 | 1.83% | 2 |
| Jul 6, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 1.87% | - |
| Jul 3, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 1.90% | - |
| Jul 2, 2026 | 2.12 | 2.12 | 2.10 | 2.10 | 2.10 | -0.94% | - |
| Jul 1, 2026 | 2.10 | 2.12 | 2.10 | 2.12 | 2.12 | 2.91% | - |
| Jun 30, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Jun 29, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.98% | - |
| Jun 26, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -3.77% | - |
| Jun 25, 2026 | 2.10 | 2.12 | 2.10 | 2.12 | 2.12 | -0.93% | - |
| Jun 24, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -2.73% | - |
| Jun 23, 2026 | 2.18 | 2.20 | 2.18 | 2.20 | 2.20 | -1.79% | - |
| Jun 22, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 0.90% | - |
| Jun 19, 2026 | 2.24 | 2.24 | 2.22 | 2.22 | 2.22 | -1.77% | - |
| Jun 18, 2026 | 2.24 | 2.26 | 2.24 | 2.26 | 2.26 | -8.87% | - |
| Jun 17, 2026 | 2.30 | 2.48 | 2.30 | 2.48 | 2.48 | 7.83% | 522 |
| Jun 16, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 1.77% | - |
| Jun 15, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 2.73% | - |
| Jun 12, 2026 | 2.22 | 2.22 | 2.20 | 2.20 | 2.20 | -1.79% | - |
| Jun 11, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 0.90% | - |
| Jun 10, 2026 | 2.22 | 2.50 | 2.22 | 2.22 | 2.22 | -8.26% | 1,232 |
| Jun 9, 2026 | 2.26 | 2.42 | 2.24 | 2.42 | 2.42 | 8.04% | 166 |
| Jun 8, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -3.45% | - |
| Jun 5, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 2.03% | - |
| Jun 4, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.27 | -1.72% | - |
| Jun 3, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.31 | -0.85% | - |
| Jun 2, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.33 | 1.74% | - |
| Jun 1, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.29 | 2.68% | - |
| May 29, 2026 | 2.24 | 2.46 | 2.24 | 2.24 | 2.23 | - | 820 |
| May 28, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.23 | -2.61% | - |
| May 27, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.29 | -2.54% | - |
| May 26, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.35 | 0.85% | - |
| May 25, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.33 | -7.14% | - |
| May 22, 2026 | 2.44 | 2.52 | 2.44 | 2.52 | 2.51 | 11.50% | 250 |
| May 21, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.25 | -1.74% | - |
| May 20, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.29 | 3.60% | - |
| May 19, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.21 | - | - |
| May 18, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.21 | -0.89% | - |
| May 15, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.23 | 1.82% | - |
| May 14, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.19 | -0.90% | - |
| May 13, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.21 | -1.77% | - |
| May 12, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.25 | -4.24% | - |
| May 11, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.35 | -4.84% | - |