Chemring Group PLC (FRA:CMN1)
Germany · Delayed Price · Currency is EUR 5.44
-0.33 (-5.81%)
Last updated: Jun 26, 2026, 1:31 PM CET
FRA:CMN1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |