Chemring Group PLC (FRA:CMN1)
Germany · Delayed Price · Currency is EUR 6.33
+0.07 (1.12%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:CMN1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 1.12% | 100 |
| Oct 22, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -1.34% | - |
| Oct 21, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - | - |
| Oct 20, 2026 | 6.25 | 6.34 | 6.25 | 6.34 | 6.34 | - | - |
| Oct 19, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 2.92% | - |
| Oct 16, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 3.36% | - |
| Oct 15, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 1.62% | 100 |
| Oct 14, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | -3.46% | - |
| Oct 13, 2026 | 6.01 | 6.08 | 6.01 | 6.08 | 6.08 | 0.58% | - |
| Oct 12, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 0.42% | - |
| Oct 9, 2026 | 5.86 | 6.02 | 5.86 | 6.02 | 6.02 | 3.08% | - |
| Oct 8, 2026 | 5.85 | 5.85 | 5.84 | 5.84 | 5.84 | -0.68% | 50 |
| Oct 7, 2026 | 5.86 | 5.88 | 5.86 | 5.88 | 5.88 | -5.85% | - |
| Oct 6, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 1.30% | - |
| Oct 5, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -0.08% | - |
| Oct 2, 2026 | 6.30 | 6.30 | 6.17 | 6.17 | 6.17 | -1.99% | - |
| Oct 1, 2026 | 6.34 | 6.34 | 6.29 | 6.29 | 6.29 | 1.37% | - |
| Sep 30, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - | - |
| Sep 29, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | -0.40% | - |
| Sep 28, 2026 | 6.19 | 6.23 | 6.19 | 6.23 | 6.23 | 0.48% | - |
| Sep 25, 2026 | 6.24 | 6.24 | 6.20 | 6.20 | 6.20 | -0.32% | - |
| Sep 24, 2026 | 6.26 | 6.26 | 6.22 | 6.22 | 6.22 | -0.40% | 329 |
| Sep 23, 2026 | 6.22 | 6.25 | 6.22 | 6.25 | 6.25 | 0.40% | - |
| Sep 22, 2026 | 6.28 | 6.28 | 6.22 | 6.22 | 6.22 | -0.16% | - |
| Sep 21, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 2.13% | - |
| 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% | - |