Construction Partners, Inc. (FRA:CQY)
Germany · Delayed Price · Currency is EUR 109.00
+3.00 (2.83%)
At close: Feb 20, 2026
Construction Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 2.83% | - |
| Feb 19, 2026 | 103.00 | 106.00 | 102.00 | 106.00 | 106.00 | -6.19% | - |
| Feb 18, 2026 | 111.00 | 113.00 | 111.00 | 113.00 | 113.00 | 2.73% | - |
| Feb 17, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -0.90% | - |
| Feb 16, 2026 | 110.00 | 111.00 | 110.00 | 111.00 | 111.00 | -1.77% | - |
| Feb 13, 2026 | 110.00 | 113.00 | 110.00 | 113.00 | 113.00 | 0.89% | - |
| Feb 12, 2026 | 110.00 | 112.00 | 110.00 | 112.00 | 112.00 | 6.67% | - |
| Feb 11, 2026 | 104.00 | 105.00 | 104.00 | 105.00 | 105.00 | 0.96% | - |
| Feb 10, 2026 | 103.00 | 104.00 | 103.00 | 104.00 | 104.00 | - | - |
| Feb 9, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -2.80% | - |
| Feb 6, 2026 | 105.00 | 107.00 | 105.00 | 107.00 | 107.00 | 15.05% | - |
| Feb 5, 2026 | 94.50 | 96.00 | 93.00 | 93.00 | 93.00 | -2.62% | 22 |
| Feb 4, 2026 | 97.00 | 97.00 | 95.50 | 95.50 | 95.50 | 0.53% | - |
| Feb 3, 2026 | 94.00 | 95.00 | 94.00 | 95.00 | 95.00 | 4.97% | - |
| Feb 2, 2026 | 89.50 | 90.50 | 89.50 | 90.50 | 90.50 | -1.09% | - |
| Jan 30, 2026 | 91.50 | 91.50 | 91.00 | 91.50 | 91.50 | -0.54% | - |
| Jan 29, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 2.22% | - |
| Jan 28, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -2.17% | - |
| Jan 27, 2026 | 92.50 | 92.50 | 92.00 | 92.00 | 92.00 | - | - |
| Jan 26, 2026 | 91.00 | 92.00 | 91.00 | 92.00 | 92.00 | -2.65% | - |
| Jan 23, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | 1.07% | - |
| Jan 22, 2026 | 93.00 | 93.50 | 93.00 | 93.50 | 93.50 | 2.75% | - |
| Jan 21, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -3.19% | - |
| Jan 20, 2026 | 94.50 | 94.50 | 94.00 | 94.00 | 94.00 | -1.57% | - |
| Jan 19, 2026 | 95.00 | 95.50 | 95.00 | 95.50 | 95.50 | 1.06% | - |
| Jan 16, 2026 | 94.00 | 94.50 | 94.00 | 94.50 | 94.50 | -1.05% | - |
| Jan 15, 2026 | 95.00 | 95.50 | 95.00 | 95.50 | 95.50 | -0.52% | - |
| Jan 14, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | -1.54% | - |
| Jan 13, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | 1.04% | - |
| Jan 12, 2026 | 98.00 | 98.00 | 96.00 | 96.50 | 96.50 | 4.32% | - |
| Jan 9, 2026 | 93.50 | 93.50 | 92.50 | 92.50 | 92.50 | 2.21% | - |
| Jan 8, 2026 | 91.50 | 91.50 | 90.50 | 90.50 | 90.50 | -7.18% | - |
| Jan 7, 2026 | 96.00 | 97.50 | 95.00 | 97.50 | 97.50 | 4.84% | 10 |
| Jan 6, 2026 | 94.50 | 94.50 | 93.00 | 93.00 | 93.00 | 1.09% | - |
| Jan 5, 2026 | 93.50 | 93.50 | 92.00 | 92.00 | 92.00 | 3.37% | - |
| Jan 2, 2026 | 90.00 | 90.00 | 89.00 | 89.00 | 89.00 | -4.30% | - |
| Dec 30, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 1.64% | - |
| Dec 29, 2025 | 94.50 | 94.50 | 91.50 | 91.50 | 91.50 | 1.67% | - |
| Dec 23, 2025 | 93.50 | 93.50 | 90.00 | 90.00 | 90.00 | 1.69% | - |
| Dec 22, 2025 | 91.50 | 91.50 | 88.50 | 88.50 | 88.50 | 1.14% | - |
| Dec 19, 2025 | 91.50 | 91.50 | 87.50 | 87.50 | 87.50 | -1.69% | - |
| Dec 18, 2025 | 90.50 | 91.00 | 89.00 | 89.00 | 89.00 | -5.32% | - |
| Dec 17, 2025 | 95.00 | 95.00 | 94.00 | 94.00 | 94.00 | 5.62% | - |
| Dec 16, 2025 | 91.50 | 92.00 | 89.00 | 89.00 | 89.00 | -1.66% | - |
| Dec 15, 2025 | 92.50 | 92.50 | 90.50 | 90.50 | 90.50 | 1.12% | - |
| Dec 12, 2025 | 92.00 | 92.50 | 89.50 | 89.50 | 89.50 | 2.87% | - |
| Dec 11, 2025 | 89.00 | 89.00 | 87.00 | 87.00 | 87.00 | 1.16% | - |
| Dec 10, 2025 | 87.50 | 87.50 | 86.00 | 86.00 | 86.00 | - | - |
| Dec 9, 2025 | 88.00 | 88.00 | 86.00 | 86.00 | 86.00 | -1.15% | - |
| Dec 8, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -1.69% | - |