Consun Pharmaceutical Group Limited (FRA:C1P)
Germany · Delayed Price · Currency is EUR 1.680
+0.020 (1.20%)
Last updated: Oct 23, 2026, 5:00 PM CEST
FRA:C1P Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 1.20% | 404 |
| Oct 22, 2026 | 1.64 | 1.66 | 1.64 | 1.66 | 1.66 | -2.92% | - |
| Oct 21, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -2.29% | - |
| Oct 20, 2026 | 1.74 | 1.75 | 1.74 | 1.75 | 1.75 | 2.34% | - |
| Oct 19, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.59% | - |
| Oct 16, 2026 | 1.73 | 1.73 | 1.70 | 1.70 | 1.70 | 1.19% | - |
| Oct 15, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 1.82% | - |
| Oct 14, 2026 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | -0.60% | - |
| Oct 13, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.61% | - |
| Oct 12, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.85% | - |
| Oct 9, 2026 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | 0.62% | - |
| Oct 8, 2026 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | -0.62% | - |
| Oct 7, 2026 | 1.61 | 1.63 | 1.61 | 1.62 | 1.62 | - | - |
| Oct 6, 2026 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | 2.53% | - |
| Oct 5, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.63% | - |
| Oct 2, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -1.24% | - |
| Oct 1, 2026 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | 0.63% | - |
| Sep 30, 2026 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | 1.27% | - |
| Sep 29, 2026 | 1.56 | 1.58 | 1.56 | 1.58 | 1.58 | 0.64% | - |
| Sep 28, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.95% | - |
| Sep 25, 2026 | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | -1.28% | - |
| Sep 24, 2026 | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | 1.30% | - |
| Sep 23, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 1.32% | - |
| Sep 22, 2026 | 1.52 | 1.53 | 1.52 | 1.52 | 1.52 | 2.70% | - |
| Sep 21, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 3.50% | - |
| Sep 18, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 2.14% | - |
| Sep 17, 2026 | 1.40 | 1.41 | 1.40 | 1.40 | 1.40 | 1.45% | - |
| Sep 16, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -2.13% | 404 |
| Sep 15, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 15 |
| Sep 14, 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | 2.92% | - |
| Sep 11, 2026 | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | -1.44% | - |
| Sep 10, 2026 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | - | - |
| Sep 9, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Sep 8, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -0.59% | - |
| Sep 7, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.40 | 0.70% | - |
| Sep 4, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.39 | -0.69% | - |
| Sep 3, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.40 | - | - |
| Sep 2, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.40 | 0.70% | - |
| Sep 1, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.39 | - | - |
| Aug 31, 2026 | 1.46 | 1.46 | 1.43 | 1.43 | 1.39 | -4.03% | - |
| Aug 28, 2026 | 1.47 | 1.49 | 1.47 | 1.49 | 1.45 | 2.76% | - |
| Aug 27, 2026 | 1.46 | 1.46 | 1.45 | 1.45 | 1.41 | -7.64% | - |
| Aug 26, 2026 | 1.53 | 1.58 | 1.53 | 1.57 | 1.52 | 11.35% | 350 |
| Aug 25, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.37 | - | - |
| Aug 24, 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 1.37 | -1.40% | - |
| Aug 21, 2026 | 1.43 | 1.43 | 1.42 | 1.43 | 1.39 | - | - |
| Aug 20, 2026 | 1.44 | 1.44 | 1.43 | 1.43 | 1.39 | 2.14% | - |
| Aug 19, 2026 | 1.40 | 1.52 | 1.40 | 1.40 | 1.36 | -0.71% | 325 |
| Aug 18, 2026 | 1.50 | 1.50 | 1.41 | 1.41 | 1.37 | -7.24% | 2,000 |
| Aug 17, 2026 | 1.50 | 1.55 | 1.50 | 1.52 | 1.48 | 1.33% | 20,000 |