Construction Partners, Inc. (FRA:CQY)
Germany · Delayed Price · Currency is EUR 94.50
+0.50 (0.53%)
At close: Mar 27, 2026
FRA:CQY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 93.50 | 95.00 | 93.50 | 94.50 | 94.50 | 0.53% | - |
| Mar 26, 2026 | 95.00 | 96.50 | 94.00 | 94.00 | 94.00 | -2.08% | - |
| Mar 25, 2026 | 94.00 | 96.00 | 94.00 | 96.00 | 96.00 | 4.35% | - |
| Mar 24, 2026 | 95.00 | 96.50 | 92.00 | 92.00 | 92.00 | -3.66% | - |
| Mar 23, 2026 | 88.50 | 95.50 | 88.00 | 95.50 | 95.50 | 2.69% | - |
| Mar 20, 2026 | 96.50 | 98.00 | 93.00 | 93.00 | 93.00 | -6.53% | - |
| Mar 19, 2026 | 100.00 | 100.00 | 99.50 | 99.50 | 99.50 | -3.40% | - |
| Mar 18, 2026 | 100.00 | 103.00 | 100.00 | 103.00 | 103.00 | - | - |
| Mar 17, 2026 | 101.00 | 103.00 | 99.00 | 103.00 | 103.00 | 3.00% | - |
| Mar 16, 2026 | 98.50 | 100.00 | 98.50 | 100.00 | 100.00 | 1.52% | - |
| Mar 13, 2026 | 99.00 | 99.00 | 98.50 | 98.50 | 98.50 | -3.43% | - |
| Mar 12, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -1.92% | - |
| Mar 11, 2026 | 103.00 | 104.00 | 103.00 | 104.00 | 104.00 | -2.80% | - |
| Mar 10, 2026 | 104.00 | 107.00 | 104.00 | 107.00 | 107.00 | 7.00% | - |
| Mar 9, 2026 | 95.00 | 100.00 | 93.50 | 100.00 | 100.00 | -5.66% | - |
| Mar 6, 2026 | 105.00 | 106.00 | 105.00 | 106.00 | 106.00 | -8.62% | - |
| Mar 5, 2026 | 113.00 | 116.00 | 113.00 | 116.00 | 116.00 | 0.87% | - |
| Mar 4, 2026 | 113.00 | 115.00 | 113.00 | 115.00 | 115.00 | 0.88% | - |
| Mar 3, 2026 | 113.00 | 114.00 | 112.00 | 114.00 | 114.00 | 1.79% | - |
| Mar 2, 2026 | 110.00 | 112.00 | 110.00 | 112.00 | 112.00 | - | - |
| Feb 27, 2026 | 111.00 | 112.00 | 111.00 | 112.00 | 112.00 | -3.45% | - |
| Feb 26, 2026 | 112.00 | 116.00 | 112.00 | 116.00 | 116.00 | -1.69% | - |
| Feb 25, 2026 | 114.00 | 118.00 | 114.00 | 118.00 | 118.00 | 7.27% | - |
| Feb 24, 2026 | 108.00 | 110.00 | 108.00 | 110.00 | 110.00 | 0.92% | - |
| Feb 23, 2026 | 108.00 | 109.00 | 108.00 | 109.00 | 109.00 | - | - |
| 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% | - |