Chemring Group PLC (FRA:CMN1)
Germany · Delayed Price · Currency is EUR 6.20
+0.02 (0.24%)
Last updated: Sep 17, 2026, 8:00 AM CET
FRA:CMN1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -1.53% | - |
| Sep 17, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.24% | - |
| Sep 16, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 0.65% | - |
| Sep 15, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 0.74% | - |
| Sep 14, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 2.01% | - |
| Sep 11, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -1.40% | - |
| Sep 10, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 0.17% | - |
| Sep 9, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -2.34% | - |
| Sep 8, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1.72% | - |
| Sep 7, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 0.16% | - |
| Sep 4, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -1.14% | - |
| Sep 3, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.08% | - |
| Sep 2, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -3.83% | - |
| Sep 1, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | -0.78% | - |
| Aug 31, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -0.69% | - |
| Aug 28, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 0.15% | - |
| Aug 27, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 3.02% | - |
| Aug 26, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | -4.77% | - |
| Aug 25, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 2,000 |
| Aug 24, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -2.87% | - |
| Aug 21, 2026 | 6.86 | 6.86 | 6.80 | 6.80 | 6.80 | -1.38% | 153 |
| Aug 20, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | -2.75% | - |
| Aug 19, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -0.84% | - |
| Aug 18, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -2.66% | - |
| Aug 17, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 1.87% | - |
| Aug 14, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -2.44% | - |
| Aug 13, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -0.50% | - |
| Aug 12, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.42 | -0.13% | - |
| Aug 11, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.43 | 2.19% | - |
| Aug 10, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.27 | 0.14% | - |
| Aug 7, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.26 | 0.07% | - |
| Aug 6, 2026 | 7.27 | 7.29 | 7.27 | 7.29 | 7.26 | 2.10% | 694 |
| Aug 5, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.11 | 2.15% | - |
| Aug 4, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.96 | 0.94% | - |
| Aug 3, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.89 | 0.95% | - |
| Jul 31, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.83 | -0.07% | - |
| Jul 30, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.83 | -2.83% | - |
| Jul 29, 2026 | 6.98 | 7.07 | 6.98 | 7.07 | 7.03 | 1.80% | 10 |
| Jul 28, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.91 | -0.29% | - |
| Jul 27, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.93 | -2.04% | - |
| Jul 24, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.07 | -1.18% | - |
| Jul 23, 2026 | 7.06 | 7.19 | 7.06 | 7.19 | 7.16 | 6.13% | 900 |
| Jul 22, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.75 | 2.81% | - |
| Jul 21, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.56 | 2.41% | - |
| Jul 20, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.41 | 3.21% | - |
| Jul 17, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.21 | -1.11% | - |
| Jul 16, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.28 | - | - |
| Jul 15, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.28 | 1.78% | - |
| Jul 14, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.17 | 0.65% | 500 |
| Jul 13, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.13 | -2.38% | - |