Chemring Group PLC (FRA:CMN1)
Germany · Delayed Price · Currency is EUR 6.29
-0.31 (-4.77%)
At close: Aug 26, 2026
FRA:CMN1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.28 | 0.56% | - |
| Jul 9, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.24 | -4.13% | - |
| Jul 8, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.51 | 0.23% | - |
| Jul 7, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.50 | -1.21% | - |
| Jul 6, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.58 | -1.20% | - |
| Jul 3, 2026 | 6.62 | 6.69 | 6.62 | 6.69 | 6.66 | 1.21% | 4,000 |
| Jul 2, 2026 | 6.23 | 6.61 | 6.23 | 6.61 | 6.58 | 11.76% | 700 |
| Jul 1, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.88 | 5.16% | - |
| Jun 30, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.60 | 0.99% | - |
| Jun 29, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.54 | 2.39% | - |
| Jun 26, 2026 | 5.54 | 5.54 | 5.44 | 5.44 | 5.41 | -5.81% | 500 |
| Jun 25, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.74 | 0.96% | 200 |
| Jun 24, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.69 | 1.24% | - |
| Jun 23, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.62 | -1.22% | - |
| Jun 22, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.69 | 2.51% | - |
| Jun 19, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.55 | -1.06% | - |
| Jun 18, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.61 | -4.09% | - |