Consun Pharmaceutical Group Limited (FRA:C1P)
Germany · Delayed Price · Currency is EUR 1.930
-0.090 (-4.46%)
At close: Feb 20, 2026
FRA:C1P Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.92 | 1.93 | 1.92 | 1.93 | 1.93 | -4.46% | - |
| Feb 19, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -7.34% | - |
| Feb 18, 2026 | 2.00 | 2.18 | 2.00 | 2.18 | 2.18 | 7.92% | 77 |
| Feb 17, 2026 | 2.00 | 2.02 | 2.00 | 2.02 | 2.02 | 1.00% | - |
| Feb 16, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 6.95% | 87 |
| Feb 13, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.54% | - |
| Feb 12, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -1.06% | - |
| Feb 11, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Feb 10, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -1.57% | - |
| Feb 9, 2026 | 1.92 | 1.92 | 1.91 | 1.91 | 1.91 | 2.69% | - |
| Feb 6, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 2.20% | - |
| Feb 5, 2026 | 1.81 | 1.82 | 1.81 | 1.82 | 1.82 | -1.09% | - |
| Feb 4, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -0.54% | - |
| Feb 3, 2026 | 1.99 | 1.99 | 1.83 | 1.85 | 1.85 | -4.15% | 2,800 |
| Feb 2, 2026 | 1.88 | 1.93 | 1.88 | 1.93 | 1.93 | 3.76% | 3,692 |
| Jan 30, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 1.64% | - |
| Jan 29, 2026 | 1.83 | 1.83 | 1.82 | 1.83 | 1.83 | - | - |
| Jan 28, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Jan 27, 2026 | 1.85 | 1.85 | 1.83 | 1.83 | 1.83 | -2.66% | - |
| Jan 26, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.53% | - |
| Jan 23, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -3.61% | - |
| Jan 22, 2026 | 1.80 | 1.94 | 1.80 | 1.94 | 1.94 | -1.02% | 536 |
| Jan 21, 2026 | 1.79 | 1.96 | 1.79 | 1.96 | 1.96 | 8.89% | 8,119 |
| Jan 20, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.55% | - |
| Jan 19, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -1.09% | - |
| Jan 16, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 1.10% | 2,846 |
| Jan 15, 2026 | 1.79 | 1.81 | 1.79 | 1.81 | 1.81 | 3.43% | - |
| Jan 14, 2026 | 1.77 | 1.77 | 1.75 | 1.75 | 1.75 | 0.57% | - |
| Jan 13, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 1.75% | - |
| Jan 12, 2026 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | -7.07% | - |
| Jan 9, 2026 | 1.70 | 1.84 | 1.70 | 1.84 | 1.84 | 10.84% | 4,148 |
| Jan 8, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.60% | - |
| Jan 7, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 3.09% | - |
| Jan 6, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -12.43% | - |
| Jan 5, 2026 | 1.69 | 1.85 | 1.69 | 1.85 | 1.85 | 13.50% | 1,150 |
| Jan 2, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.61% | - |
| Dec 30, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Dec 29, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -2.96% | - |
| Dec 23, 2025 | 1.68 | 1.83 | 1.68 | 1.69 | 1.69 | -0.59% | 322 |
| Dec 22, 2025 | 1.68 | 1.80 | 1.68 | 1.70 | 1.70 | 1.19% | 5,655 |
| Dec 19, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 2.44% | - |
| Dec 18, 2025 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | 4.46% | - |
| Dec 17, 2025 | 1.57 | 1.61 | 1.57 | 1.57 | 1.57 | 1.29% | 526 |
| Dec 16, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.64% | - |
| Dec 15, 2025 | 1.60 | 1.67 | 1.56 | 1.56 | 1.56 | -1.89% | 30 |
| Dec 12, 2025 | 1.57 | 1.59 | 1.57 | 1.59 | 1.59 | -0.63% | - |
| Dec 11, 2025 | 1.60 | 1.61 | 1.60 | 1.60 | 1.60 | -0.62% | - |
| Dec 10, 2025 | 1.59 | 1.69 | 1.59 | 1.61 | 1.61 | -0.62% | 250 |
| Dec 9, 2025 | 1.61 | 1.70 | 1.61 | 1.62 | 1.62 | 1.25% | 558 |
| Dec 8, 2025 | 1.60 | 1.60 | 1.59 | 1.60 | 1.60 | 1.27% | - |