Consun Pharmaceutical Group Limited (FRA:C1P)
Germany · Delayed Price · Currency is EUR 1.600
+0.060 (3.90%)
Last updated: Sep 30, 2025, 8:28 AM CET
FRA:C1P Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Sep 17, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Sep 16, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Sep 15, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Sep 12, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Sep 11, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Sep 10, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Sep 9, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| 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% | 54 |
| Sep 1, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.40 | 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% | - |
| Aug 14, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.31 | - | - |
| Aug 13, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.31 | - | - |
| Aug 12, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.31 | - | - |
| Aug 11, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.31 | 1.52% | - |
| Aug 8, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.29 | -1.49% | - |
| Aug 7, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.31 | - | - |
| Aug 6, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.31 | 3.08% | - |
| Aug 5, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.27 | -2.99% | - |
| Aug 4, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.31 | - | - |
| Aug 1, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.31 | 0.75% | - |
| Jul 31, 2025 | 1.32 | 1.33 | 1.32 | 1.33 | 1.30 | -5.67% | - |
| Jul 30, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.38 | -4.08% | 2,200 |
| Jul 29, 2025 | 1.40 | 1.47 | 1.40 | 1.47 | 1.43 | 5.00% | 12,000 |
| Jul 28, 2025 | 1.32 | 1.40 | 1.32 | 1.40 | 1.37 | - | 1,000 |
| Jul 25, 2025 | 1.22 | 1.40 | 1.22 | 1.40 | 1.37 | 14.75% | 3,651 |
| Jul 24, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.19 | - | - |
| Jul 23, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.19 | - | - |
| Jul 22, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.19 | -3.17% | - |