Chow Sang Sang Holdings International Limited (FRA:CJW1)
Germany · Delayed Price · Currency is EUR 1.780
+0.040 (2.30%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:CJW1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | - | 2.30% | - |
| Aug 25, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 1.75% | - |
| Aug 24, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.59% | - |
| Aug 21, 2026 | 1.64 | 1.70 | 1.64 | 1.70 | 1.70 | 3.03% | - |
| Aug 20, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 9.27% | - |
| Aug 19, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -3.21% | - |
| Aug 18, 2026 | 1.54 | 1.56 | 1.52 | 1.56 | 1.56 | 19.08% | 7,862 |
| Aug 17, 2026 | 1.31 | 1.35 | 1.31 | 1.31 | 1.31 | 2.34% | 7,862 |
| Aug 14, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Aug 13, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -3.03% | - |
| Aug 12, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -4.35% | - |
| Aug 11, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.43% | - |
| Aug 10, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 7.69% | - |
| Aug 7, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.52% | - |
| Aug 6, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 3.13% | - |
| Aug 5, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 2.40% | - |
| Aug 4, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -4.58% | - |
| Aug 3, 2026 | 1.27 | 1.31 | 1.27 | 1.31 | 1.31 | 3.97% | 600 |
| Jul 31, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 1.61% | - |
| Jul 30, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Jul 29, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -1.59% | - |
| Jul 28, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -6.67% | - |
| Jul 27, 2026 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | 5.47% | 242 |
| Jul 24, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | -3.03% | - |
| Jul 23, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 3.94% | - |
| Jul 22, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Jul 21, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 4.96% | - |
| Jul 20, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 1.68% | - |
| Jul 17, 2026 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 0.85% | - |
| Jul 16, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.85% | - |
| Jul 15, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 2.63% | - |
| Jul 14, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.88% | - |
| Jul 13, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | - | - |
| Jul 10, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -1.74% | - |
| Jul 9, 2026 | 1.10 | 1.15 | 1.10 | 1.15 | 1.15 | 1.77% | 1,000 |
| Jul 8, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 0.89% | - |
| Jul 7, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -1.75% | - |
| Jul 6, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 1.79% | - |
| Jul 3, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 2.75% | - |
| Jul 2, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 2.83% | - |
| Jul 1, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Jun 30, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -2.75% | - |
| Jun 29, 2026 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | 1.87% | - |
| Jun 26, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.94% | - |
| Jun 25, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -2.75% | - |
| Jun 24, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.91% | - |
| Jun 23, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.79% | - |
| Jun 22, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | - | - |
| Jun 19, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Jun 18, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -3.45% | - |