Consun Pharmaceutical Group Limited (FRA:C1P)
Germany · Delayed Price · Currency is EUR 1.530
-0.060 (-3.77%)
Oct 23, 2025, 4:00 PM EDT
FRA:C1P Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -3.77% | 2,270 |
| Oct 22, 2025 | 1.57 | 1.59 | 1.57 | 1.59 | 1.59 | -0.63% | 2,270 |
| Oct 21, 2025 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | 0.63% | 2,270 |
| Oct 20, 2025 | 1.59 | 1.59 | 1.58 | 1.59 | 1.59 | -10.67% | 2,270 |
| Oct 17, 2025 | 1.54 | 1.78 | 1.54 | 1.78 | 1.78 | 11.95% | 2,270 |
| Oct 16, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -2.45% | 321 |
| Oct 15, 2025 | 1.61 | 1.63 | 1.61 | 1.63 | 1.63 | 3.82% | 321 |
| Oct 14, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -17.37% | 321 |
| Oct 13, 2025 | 1.89 | 1.90 | 1.65 | 1.90 | 1.90 | 6.74% | 321 |
| Oct 10, 2025 | 1.61 | 1.78 | 1.58 | 1.78 | 1.78 | 7.23% | 20,561 |
| Oct 9, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -1.78% | 1 |
| Oct 8, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 1.20% | 1 |
| Oct 7, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.60% | 1 |
| Oct 6, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.61% | 1 |
| Oct 3, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.61% | 1 |
| Oct 2, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.61% | 1 |
| Oct 1, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 1.87% | - |
| Sep 30, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 3.90% | - |
| Sep 29, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -4.35% | - |
| Sep 26, 2025 | 1.53 | 1.61 | 1.53 | 1.61 | 1.61 | 5.23% | 1 |
| Sep 25, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -4.38% | - |
| Sep 24, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Sep 23, 2025 | 1.85 | 1.85 | 1.60 | 1.60 | 1.60 | - | 1,000 |
| Sep 22, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 300 |
| Sep 19, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 300 |
| Sep 18, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 1,000 |
| Sep 17, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 1,000 |
| Sep 16, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 1,000 |
| Sep 15, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 1,000 |
| Sep 12, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 1,000 |
| Sep 11, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 1,000 |
| Sep 10, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 1,000 |
| Sep 9, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 1,000 |
| Sep 8, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 5.96% | 1,000 |
| Sep 5, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 3.42% | - |
| Sep 4, 2025 | 1.46 | 1.50 | 1.46 | 1.46 | 1.46 | - | 340 |
| Sep 3, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.42 | 2.10% | - |
| Sep 2, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.40 | -0.69% | - |
| Sep 1, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.41 | 1.41% | 54 |
| Aug 29, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.39 | 1.43% | - |
| Aug 28, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.37 | - | - |
| Aug 27, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.37 | - | - |
| Aug 26, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.37 | - | - |
| Aug 25, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.37 | - | - |
| Aug 22, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.37 | 1.45% | - |
| Aug 21, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.35 | -3.50% | - |
| Aug 20, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.40 | 3.62% | - |
| Aug 19, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.35 | 6.15% | - |
| Aug 18, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.27 | - | - |
| Aug 15, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.27 | -2.99% | - |