Consun Pharmaceutical Group Limited (FRA:C1P)
Germany · Delayed Price · Currency is EUR 1.850
+0.040 (2.21%)
At close: Mar 27, 2026
FRA:C1P Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | 2.21% | - |
| Mar 26, 2026 | 1.75 | 1.82 | 1.75 | 1.81 | 1.81 | 5.23% | 1,510 |
| Mar 25, 2026 | 1.73 | 1.85 | 1.71 | 1.72 | 1.72 | - | 267 |
| Mar 24, 2026 | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | 2.38% | - |
| Mar 23, 2026 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | -2.89% | 140 |
| Mar 20, 2026 | 1.73 | 1.73 | 1.72 | 1.73 | 1.73 | -0.57% | - |
| Mar 19, 2026 | 1.75 | 1.82 | 1.74 | 1.74 | 1.74 | -5.43% | 1,528 |
| Mar 18, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 1.10% | - |
| Mar 17, 2026 | 1.84 | 1.84 | 1.82 | 1.82 | 1.82 | 1.11% | - |
| Mar 16, 2026 | 1.82 | 1.82 | 1.80 | 1.80 | 1.80 | -3.74% | - |
| Mar 13, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 2.75% | - |
| Mar 12, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -3.70% | - |
| Mar 11, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.53% | - |
| Mar 10, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 4.44% | - |
| Mar 9, 2026 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | 4.05% | - |
| Mar 6, 2026 | 1.77 | 1.77 | 1.72 | 1.73 | 1.73 | -3.35% | - |
| Mar 5, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 2.29% | - |
| Mar 4, 2026 | 1.76 | 1.76 | 1.75 | 1.75 | 1.75 | -2.78% | - |
| Mar 3, 2026 | 1.77 | 1.84 | 1.77 | 1.80 | 1.80 | -0.55% | 7 |
| Mar 2, 2026 | 1.88 | 1.88 | 1.81 | 1.81 | 1.81 | -3.21% | 140 |
| Feb 27, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -0.53% | - |
| Feb 26, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -1.05% | - |
| Feb 25, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -1.04% | - |
| Feb 24, 2026 | 1.91 | 1.92 | 1.91 | 1.92 | 1.92 | -2.04% | - |
| Feb 23, 2026 | 1.95 | 1.96 | 1.95 | 1.96 | 1.96 | 1.55% | - |
| 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% | - |