Chemring Group PLC (FRA:CMN1)
Germany · Delayed Price · Currency is EUR 5.85
-0.10 (-1.68%)
Last updated: Feb 20, 2026, 8:04 AM CET
Chemring Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -1.68% | - |
| Feb 19, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -4.80% | - |
| Feb 18, 2026 | 5.75 | 6.25 | 5.75 | 6.25 | 6.25 | 6.84% | 600 |
| Feb 17, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -1.68% | - |
| Feb 16, 2026 | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | 5.31% | 30 |
| Feb 13, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -3.42% | - |
| Feb 12, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Feb 11, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Feb 10, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 2.63% | - |
| Feb 9, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 2.70% | - |
| Feb 6, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -1.77% | - |
| Feb 5, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -2.59% | - |
| Feb 4, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -3.33% | - |
| Feb 3, 2026 | 5.75 | 6.00 | 5.75 | 6.00 | 6.00 | 1.69% | 20 |
| Feb 2, 2026 | 5.60 | 5.90 | 5.60 | 5.90 | 5.90 | 2.61% | 10 |
| Jan 30, 2026 | 5.75 | 5.90 | 5.75 | 5.75 | 5.75 | -3.36% | 85 |
| Jan 29, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Jan 28, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -4.03% | - |
| Jan 27, 2026 | 5.85 | 6.20 | 5.85 | 6.20 | 6.20 | 0.81% | 800 |
| Jan 26, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.81% | - |
| Jan 23, 2026 | 5.80 | 6.20 | 5.80 | 6.20 | 6.20 | 3.33% | 200 |
| Jan 22, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -3.23% | - |
| Jan 21, 2026 | 6.00 | 6.20 | 5.90 | 6.20 | 6.20 | 2.48% | 230 |
| Jan 20, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.82% | - |
| Jan 19, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -1.61% | - |
| Jan 16, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.80% | - |
| Jan 15, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Jan 14, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -2.34% | - |
| Jan 13, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -1.54% | - |
| Jan 12, 2026 | 6.15 | 6.50 | 6.15 | 6.50 | 6.50 | 4.84% | 700 |
| Jan 9, 2026 | 5.75 | 6.20 | 5.75 | 6.20 | 6.20 | 3.33% | 5 |
| Jan 8, 2026 | 5.70 | 6.10 | 5.70 | 6.00 | 6.00 | 5.26% | 1,340 |
| Jan 7, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 4.59% | - |
| Jan 6, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Jan 5, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.91% | 10 |
| Jan 2, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 3.77% | 350 |
| Dec 30, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Dec 29, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.95% | - |
| Dec 23, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.94% | - |
| Dec 22, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.95% | - |
| Dec 19, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -1.87% | - |
| Dec 18, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.94% | - |
| Dec 17, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.85% | - |
| Dec 16, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1.89% | - |
| Dec 15, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Dec 12, 2025 | 5.20 | 5.30 | 5.20 | 5.30 | 5.30 | 2.91% | 140 |
| Dec 11, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -1.90% | - |
| Dec 10, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -3.67% | - |
| Dec 9, 2025 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | 0.93% | 150 |
| Dec 8, 2025 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | -0.92% | 300 |