Chemring Group PLC (FRA:CMN1)
Germany · Delayed Price · Currency is EUR 5.80
+0.20 (3.57%)
At close: Mar 27, 2026
FRA:CMN1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 3.57% | - |
| Mar 26, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.90% | - |
| Mar 25, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Mar 24, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 1.83% | - |
| Mar 23, 2026 | 5.70 | 5.70 | 5.45 | 5.45 | 5.45 | -9.92% | 2,200 |
| Mar 20, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Mar 19, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -3.20% | - |
| Mar 18, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.19 | 2.46% | - |
| Mar 17, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.04 | -2.40% | - |
| Mar 16, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.19 | 0.81% | - |
| Mar 13, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.14 | -3.88% | - |
| Mar 12, 2026 | 6.10 | 6.45 | 6.10 | 6.45 | 6.39 | 2.38% | 150 |
| Mar 11, 2026 | 6.15 | 6.30 | 6.15 | 6.30 | 6.24 | -1.56% | 30 |
| Mar 10, 2026 | 6.20 | 6.40 | 6.20 | 6.40 | 6.34 | 8.47% | 90 |
| Mar 9, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.84 | - | - |
| Mar 6, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.84 | -2.48% | - |
| Mar 5, 2026 | 6.15 | 6.40 | 6.05 | 6.05 | 5.99 | - | 517 |
| Mar 4, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 5.99 | -0.82% | - |
| Mar 3, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.04 | -1.61% | 100 |
| Mar 2, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.14 | 0.81% | 31 |
| Feb 27, 2026 | 5.95 | 6.15 | 5.95 | 6.15 | 6.09 | 4.24% | 167 |
| Feb 26, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.84 | -3.28% | - |
| Feb 25, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.04 | 4.27% | - |
| Feb 24, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.79 | 3.54% | - |
| Feb 23, 2026 | 5.90 | 5.90 | 5.65 | 5.65 | 5.59 | -3.42% | 3,150 |
| Feb 20, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.79 | -1.68% | - |
| Feb 19, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.89 | -4.80% | - |
| Feb 18, 2026 | 5.75 | 6.25 | 5.75 | 6.25 | 6.19 | 6.84% | 600 |
| Feb 17, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.79 | -1.68% | - |
| Feb 16, 2026 | 5.85 | 5.95 | 5.85 | 5.95 | 5.89 | 5.31% | 30 |
| Feb 13, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.59 | -3.42% | - |
| Feb 12, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.79 | - | - |
| Feb 11, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.79 | - | - |
| Feb 10, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.79 | 2.63% | - |
| Feb 9, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.64 | 2.70% | - |
| Feb 6, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.50 | -1.77% | - |
| Feb 5, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.59 | -2.59% | - |
| Feb 4, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.74 | -3.33% | - |
| Feb 3, 2026 | 5.75 | 6.00 | 5.75 | 6.00 | 5.94 | 1.69% | 20 |
| Feb 2, 2026 | 5.60 | 5.90 | 5.60 | 5.90 | 5.84 | 2.61% | 10 |
| Jan 30, 2026 | 5.75 | 5.90 | 5.75 | 5.75 | 5.69 | -3.36% | 85 |
| Jan 29, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.89 | - | - |
| Jan 28, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.89 | -4.03% | - |
| Jan 27, 2026 | 5.85 | 6.20 | 5.85 | 6.20 | 6.14 | 0.81% | 800 |
| Jan 26, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.09 | -0.81% | - |
| Jan 23, 2026 | 5.80 | 6.20 | 5.80 | 6.20 | 6.14 | 3.33% | 200 |
| Jan 22, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.94 | -3.23% | - |
| Jan 21, 2026 | 6.00 | 6.20 | 5.90 | 6.20 | 6.14 | 2.48% | 230 |
| Jan 20, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 5.99 | -0.82% | - |
| Jan 19, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.04 | -1.61% | - |