Consun Pharmaceutical Group Limited (FRA:C1P)
Germany · Delayed Price · Currency is EUR 1.570
+0.160 (11.35%)
Last updated: Aug 26, 2026, 5:00 PM CET
FRA:C1P Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.53 | 1.58 | 1.53 | 1.57 | 1.57 | 11.35% | 350 |
| Aug 25, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Aug 24, 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | -1.40% | - |
| Aug 21, 2026 | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | - | - |
| Aug 20, 2026 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | 2.14% | - |
| Aug 19, 2026 | 1.40 | 1.52 | 1.40 | 1.40 | 1.40 | -0.71% | 325 |
| Aug 18, 2026 | 1.50 | 1.50 | 1.41 | 1.41 | 1.41 | -7.24% | 2,000 |
| Aug 17, 2026 | 1.50 | 1.55 | 1.50 | 1.52 | 1.52 | 1.33% | 20,000 |
| Aug 14, 2026 | 1.50 | 1.56 | 1.50 | 1.50 | 1.50 | - | 1,300 |
| Aug 13, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Aug 12, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -2.60% | - |
| Aug 11, 2026 | 1.50 | 1.54 | 1.50 | 1.54 | 1.54 | 2.67% | 500 |
| Aug 10, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Aug 7, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Aug 6, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Aug 5, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Aug 4, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 2.04% | - |
| Aug 3, 2026 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | -2.00% | - |
| Jul 31, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jul 30, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jul 29, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jul 28, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jul 27, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jul 24, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jul 23, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jul 22, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jul 21, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jul 20, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jul 17, 2026 | 1.50 | 1.58 | 1.50 | 1.50 | 1.50 | -0.66% | 500 |
| Jul 16, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | 0.67% | - |
| Jul 15, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 2.04% | - |
| Jul 14, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.68% | - |
| Jul 13, 2026 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | 0.69% | - |
| Jul 10, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.69% | - |
| Jul 9, 2026 | 1.44 | 1.56 | 1.44 | 1.44 | 1.44 | -1.37% | 325 |
| Jul 8, 2026 | 1.46 | 1.46 | 1.45 | 1.46 | 1.46 | -6.41% | - |
| Jul 7, 2026 | 1.46 | 1.56 | 1.46 | 1.56 | 1.56 | 6.12% | 4 |
| Jul 6, 2026 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | 2.08% | - |
| Jul 3, 2026 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | 2.86% | - |
| Jul 2, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | 3.70% | - |
| Jul 1, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Jun 30, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -2.17% | - |
| Jun 29, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | 2.99% | - |
| 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% | - |