Consun Pharmaceutical Group Limited (FRA:C1P)
Germany · Delayed Price · Currency is EUR 1.600
-0.020 (-1.23%)
At close: Nov 28, 2025
FRA:C1P Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1.63 | 1.71 | 1.63 | 1.63 | 1.63 | 1.87% | 88 |
| Nov 28, 2025 | 1.60 | 1.61 | 1.60 | 1.60 | 1.60 | -1.23% | - |
| Nov 27, 2025 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | - | - |
| Nov 26, 2025 | 1.54 | 1.62 | 1.54 | 1.62 | 1.62 | 5.19% | - |
| Nov 25, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -1.91% | - |
| Nov 24, 2025 | 1.49 | 1.57 | 1.49 | 1.57 | 1.57 | -5.42% | - |
| Nov 21, 2025 | 1.66 | 1.66 | 1.58 | 1.66 | 1.66 | 9.21% | 1,933 |
| Nov 20, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 3.40% | - |
| Nov 19, 2025 | 1.58 | 1.58 | 1.47 | 1.47 | 1.47 | -6.96% | - |
| Nov 18, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.86% | - |
| Nov 17, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Nov 14, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 1.90% | - |
| Nov 13, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 1.28% | - |
| Nov 12, 2025 | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | -1.89% | - |
| Nov 11, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -11.17% | - |
| Nov 10, 2025 | 1.59 | 1.79 | 1.59 | 1.79 | 1.79 | 12.58% | 579 |
| Nov 7, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Nov 6, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Nov 5, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Nov 4, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Nov 3, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -11.17% | - |
| Oct 31, 2025 | 1.59 | 1.79 | 1.59 | 1.79 | 1.79 | 14.74% | 641 |
| Oct 30, 2025 | 1.54 | 1.56 | 1.54 | 1.56 | 1.56 | -1.27% | - |
| Oct 29, 2025 | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | -0.63% | - |
| Oct 28, 2025 | 1.57 | 1.82 | 1.57 | 1.59 | 1.59 | -11.67% | 1,500 |
| Oct 27, 2025 | 1.59 | 1.80 | 1.59 | 1.80 | 1.80 | 14.65% | 4,893 |
| Oct 24, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 2.61% | - |
| Oct 23, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -3.77% | - |
| Oct 22, 2025 | 1.57 | 1.59 | 1.57 | 1.59 | 1.59 | -0.63% | - |
| Oct 21, 2025 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | 0.63% | - |
| Oct 20, 2025 | 1.59 | 1.59 | 1.58 | 1.59 | 1.59 | -10.67% | - |
| 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% | - |
| Oct 15, 2025 | 1.61 | 1.63 | 1.61 | 1.63 | 1.63 | 3.82% | - |
| Oct 14, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -17.37% | - |
| 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% | - |
| Oct 8, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 1.20% | - |
| Oct 7, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.60% | - |
| Oct 6, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.61% | - |
| Oct 3, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.61% | - |
| Oct 2, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.61% | - |
| 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 |