Consun Pharmaceutical Group Limited (FRA:C1P)
Germany · Delayed Price · Currency is EUR 1.340
-0.050 (-3.60%)
At close: Jun 26, 2026
FRA:C1P Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -3.60% | - |
| Jun 25, 2026 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | 1.46% | - |
| Jun 24, 2026 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | 1.48% | - |
| Jun 23, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | -1.46% | - |
| Jun 22, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -4.20% | - |
| Jun 19, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.70% | - |
| Jun 18, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 1.43% | - |
| Jun 17, 2026 | 1.41 | 1.41 | 1.39 | 1.40 | 1.40 | -1.41% | - |
| Jun 16, 2026 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -0.70% | - |
| Jun 15, 2026 | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | -2.05% | - |
| Jun 12, 2026 | 1.46 | 1.58 | 1.46 | 1.46 | 1.46 | -0.68% | 4 |
| Jun 11, 2026 | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | -0.68% | - |
| Jun 10, 2026 | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | 0.68% | - |
| Jun 9, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -1.06% | - |
| Jun 8, 2026 | 1.51 | 1.53 | 1.51 | 1.53 | 1.49 | - | - |
| Jun 5, 2026 | 1.52 | 1.53 | 1.52 | 1.53 | 1.49 | 2.68% | - |
| Jun 4, 2026 | 1.48 | 1.49 | 1.48 | 1.49 | 1.45 | -1.32% | 386 |
| Jun 3, 2026 | 1.49 | 1.51 | 1.49 | 1.51 | 1.47 | - | - |
| Jun 2, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.47 | -0.66% | - |
| Jun 1, 2026 | 1.50 | 1.52 | 1.50 | 1.52 | 1.48 | 2.01% | - |
| May 29, 2026 | 1.51 | 1.62 | 1.49 | 1.49 | 1.45 | 1.36% | 265 |
| May 28, 2026 | 1.48 | 1.48 | 1.47 | 1.47 | 1.43 | -2.65% | - |
| May 27, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.47 | -1.31% | - |
| May 26, 2026 | 1.52 | 1.65 | 1.52 | 1.53 | 1.49 | 0.66% | 1,000 |
| May 25, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.48 | -0.65% | - |
| May 22, 2026 | 1.52 | 1.53 | 1.52 | 1.53 | 1.49 | - | - |
| May 21, 2026 | 1.60 | 1.60 | 1.52 | 1.53 | 1.49 | -4.37% | 2,000 |
| May 20, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.55 | - | - |
| May 19, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.55 | - | - |
| May 18, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.55 | -5.88% | - |
| May 15, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.65 | 6.25% | 1,000 |
| May 14, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.55 | - | - |
| May 13, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.55 | - | - |
| May 12, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.55 | -0.62% | - |
| May 11, 2026 | 1.62 | 1.62 | 1.61 | 1.61 | 1.56 | 0.63% | - |
| May 8, 2026 | 1.56 | 1.60 | 1.56 | 1.60 | 1.55 | 1.91% | - |
| May 7, 2026 | 1.60 | 1.60 | 1.57 | 1.57 | 1.52 | -3.68% | - |
| May 6, 2026 | 1.64 | 1.64 | 1.63 | 1.63 | 1.58 | 0.62% | - |
| May 5, 2026 | 1.65 | 1.65 | 1.62 | 1.62 | 1.57 | -4.14% | - |
| May 4, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.64 | -0.59% | - |
| Apr 30, 2026 | 1.72 | 1.84 | 1.70 | 1.70 | 1.65 | 1.80% | 1,000 |
| Apr 29, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.62 | -1.18% | - |
| Apr 28, 2026 | 1.67 | 1.69 | 1.67 | 1.69 | 1.64 | 3.05% | - |
| Apr 27, 2026 | 1.65 | 1.78 | 1.64 | 1.64 | 1.59 | -1.20% | 1,000 |
| Apr 24, 2026 | 1.65 | 1.80 | 1.65 | 1.66 | 1.61 | 1.22% | 1,000 |
| Apr 23, 2026 | 1.65 | 1.65 | 1.64 | 1.64 | 1.59 | -1.20% | - |
| Apr 22, 2026 | 1.65 | 1.79 | 1.65 | 1.66 | 1.61 | - | 1,000 |
| Apr 21, 2026 | 1.67 | 1.67 | 1.66 | 1.66 | 1.61 | -0.60% | 495 |
| Apr 20, 2026 | 1.67 | 1.81 | 1.67 | 1.67 | 1.62 | -1.76% | 1,650 |
| Apr 17, 2026 | 1.72 | 1.72 | 1.70 | 1.70 | 1.65 | - | - |