Computer Modelling Group Ltd. (FRA:5TJ)
Germany · Delayed Price · Currency is EUR 2.320
-0.020 (-0.85%)
At close: Aug 26, 2026
FRA:5TJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -0.85% | - |
| Aug 25, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -2.50% | - |
| Aug 24, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 2.56% | - |
| Aug 21, 2026 | 2.32 | 2.34 | 2.32 | 2.34 | 2.34 | 3.54% | - |
| Aug 20, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Aug 19, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -0.88% | - |
| Aug 18, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -0.87% | - |
| Aug 17, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -2.54% | - |
| Aug 14, 2026 | 2.36 | 2.38 | 2.36 | 2.36 | 2.36 | -0.84% | - |
| Aug 13, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 7.21% | - |
| Aug 12, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Aug 11, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -1.77% | - |
| Aug 10, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 0.89% | - |
| Aug 7, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Aug 6, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -3.45% | - |
| Aug 5, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Aug 4, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Aug 3, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 2.65% | - |
| Jul 31, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -2.59% | - |
| Jul 30, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Jul 29, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 2.65% | - |
| Jul 28, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 3.67% | - |
| Jul 27, 2026 | 2.16 | 2.18 | 2.16 | 2.18 | 2.18 | 1.87% | - |
| Jul 24, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -1.83% | - |
| Jul 23, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -4.39% | - |
| Jul 22, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | - |
| Jul 21, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -5.00% | - |
| Jul 20, 2026 | 2.24 | 2.40 | 2.24 | 2.40 | 2.40 | 5.26% | 12 |
| 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% | - |