Chemring Group PLC (FRA:CMN1)
Germany · Delayed Price · Currency is EUR 6.24
-0.07 (-1.11%)
At close: Jul 17, 2026
FRA:CMN1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -1.11% | - |
| Jul 16, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - | - |
| Jul 15, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 1.78% | - |
| Jul 14, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.65% | 500 |
| Jul 13, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -2.38% | - |
| Jul 10, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 0.56% | - |
| Jul 9, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | -4.13% | - |
| Jul 8, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 0.23% | - |
| Jul 7, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | -1.21% | - |
| Jul 6, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | -1.20% | - |
| Jul 3, 2026 | 6.62 | 6.69 | 6.62 | 6.69 | 6.69 | 1.21% | 4,000 |
| Jul 2, 2026 | 6.23 | 6.61 | 6.23 | 6.61 | 6.61 | 11.76% | 700 |
| Jul 1, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 5.16% | - |
| Jun 30, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 0.99% | - |
| Jun 29, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 2.39% | - |
| Jun 26, 2026 | 5.54 | 5.54 | 5.44 | 5.44 | 5.44 | -5.81% | 500 |
| Jun 25, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 0.96% | 200 |
| Jun 24, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 1.24% | - |
| Jun 23, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -1.22% | - |
| Jun 22, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 2.51% | - |
| Jun 19, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -1.06% | - |
| Jun 18, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -4.09% | - |
| Jun 17, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -0.09% | - |
| Jun 16, 2026 | 5.76 | 5.91 | 5.76 | 5.88 | 5.88 | -0.68% | 400 |
| Jun 15, 2026 | 6.12 | 6.12 | 5.92 | 5.92 | 5.92 | -3.58% | 150 |
| Jun 12, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 3.02% | - |
| Jun 11, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 1.10% | - |
| Jun 10, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.94% | - |
| Jun 9, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 2.37% | - |
| Jun 8, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 0.09% | - |
| Jun 5, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.44% | - |
| Jun 4, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 0.09% | - |
| Jun 3, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -3.78% | - |
| 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% | - |