Chow Sang Sang Holdings International Limited (FRA:CJW1)
Germany · Delayed Price · Currency is EUR 1.160
-0.020 (-1.69%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:CJW1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | - | 1.72% | - |
| Jun 1, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -1.69% | - |
| May 29, 2026 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 4.42% | - |
| May 28, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -1.74% | - |
| May 27, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -3.36% | - |
| May 26, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| May 25, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.83% | - |
| May 22, 2026 | 1.20 | 1.27 | 1.20 | 1.20 | 1.20 | - | 1,500 |
| May 21, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.64% | - |
| May 20, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | - | - |
| May 19, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| May 18, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -3.94% | - |
| May 15, 2026 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | - | - |
| May 14, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.78% | - |
| May 13, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -3.76% | - |
| May 12, 2026 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | 1.53% | 1,200 |
| May 11, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -2.96% | - |
| May 8, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 3.05% | - |
| May 7, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 6.50% | - |
| May 6, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.82% | - |
| May 5, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.81% | - |
| May 4, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -1.60% | - |
| Apr 30, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.57% | - |
| Apr 29, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 2.42% | - |
| Apr 28, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | - | - |
| Apr 27, 2026 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -3.88% | - |
| Apr 24, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.77% | - |
| Apr 23, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Apr 22, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -2.99% | - |
| Apr 21, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -0.74% | - |
| Apr 20, 2026 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -1.46% | - |
| Apr 17, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -2.84% | - |
| Apr 16, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.70% | - |
| Apr 15, 2026 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | 0.39% | - |
| Apr 14, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.41 | -1.96% | - |
| Apr 13, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.44 | - | - |
| Apr 10, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.44 | 1.32% | - |
| Apr 9, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | 1.42 | -3.21% | - |
| Apr 8, 2026 | 1.55 | 1.56 | 1.55 | 1.56 | 1.47 | 2.63% | - |
| Apr 7, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.43 | - | - |
| Apr 2, 2026 | 1.53 | 1.53 | 1.52 | 1.52 | 1.43 | - | - |
| Apr 1, 2026 | 1.53 | 1.53 | 1.52 | 1.52 | 1.43 | 2.70% | - |
| Mar 31, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.40 | 3.50% | - |
| Mar 30, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.35 | 2.14% | - |
| Mar 27, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.32 | 4.48% | - |
| Mar 26, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.26 | -2.90% | - |
| Mar 25, 2026 | 1.37 | 1.38 | 1.37 | 1.38 | 1.30 | 1.47% | - |
| Mar 24, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.28 | 2.26% | - |
| Mar 23, 2026 | 1.31 | 1.33 | 1.31 | 1.33 | 1.25 | -5.00% | - |
| Mar 20, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.32 | -3.45% | - |