Chemring Group PLC (FRA:CMN1)
Germany · Delayed Price · Currency is EUR 5.72
-0.23 (-3.78%)
Last updated: Jun 3, 2026, 8:08 AM CET
FRA:CMN1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -5.48% | - |
| Jun 1, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | -0.79% | - |
| May 29, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | -3.13% | - |
| May 28, 2026 | 5.99 | 6.55 | 5.99 | 6.55 | 6.55 | 8.81% | 80 |
| May 27, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -1.80% | - |
| May 26, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | -0.49% | - |
| May 25, 2026 | 6.09 | 6.35 | 6.09 | 6.16 | 6.16 | 4.59% | 160 |
| May 22, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 6.61% | - |
| May 21, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -3.50% | - |
| May 20, 2026 | 5.44 | 5.72 | 5.44 | 5.72 | 5.72 | 5.83% | 50 |
| May 19, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 3.05% | - |
| May 18, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.47% | - |
| May 15, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 0.09% | - |
| May 14, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -1.50% | - |
| May 13, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -2.99% | - |
| May 12, 2026 | 5.40 | 5.51 | 5.40 | 5.51 | 5.51 | -0.09% | 20 |
| May 11, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -4.83% | - |
| May 8, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.09% | - |
| May 7, 2026 | 5.99 | 5.99 | 5.79 | 5.79 | 5.79 | -1.78% | 30 |
| May 6, 2026 | 6.01 | 6.01 | 5.90 | 5.90 | 5.90 | 0.94% | 309 |
| May 5, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -1.85% | - |
| May 4, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 2.15% | - |
| Apr 30, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -3.48% | - |
| Apr 29, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -1.95% | - |
| Apr 28, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 1.74% | - |
| Apr 27, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -2.81% | - |
| Apr 24, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | -0.32% | - |
| Apr 23, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -1.19% | - |
| Apr 22, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | -1.17% | - |
| Apr 21, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 4.07% | - |
| Apr 20, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -3.23% | - |
| Apr 17, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.39% | - |
| Apr 16, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 0.55% | - |
| Apr 15, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 0.63% | - |
| Apr 14, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.56% | - |
| Apr 13, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 0.08% | - |
| Apr 10, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 1.21% | - |
| Apr 9, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | -5.57% | - |
| Apr 8, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 3.89% | - |
| Apr 7, 2026 | 6.26 | 6.31 | 6.26 | 6.31 | 6.31 | 5.97% | 1,000 |
| Apr 2, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 1.71% | - |
| Apr 1, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 5.41% | - |
| Mar 31, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 1.83% | - |
| Mar 30, 2026 | 5.55 | 5.55 | 5.45 | 5.45 | 5.45 | -6.03% | 1,000 |
| 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 | - | - |