Construction Partners, Inc. (FRA:CQY)
Germany · Delayed Price · Currency is EUR 87.50
-4.50 (-4.89%)
At close: Dec 1, 2025
Construction Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 93.00 | 93.00 | 87.50 | 87.50 | 87.50 | -4.89% | 9 |
| Nov 28, 2025 | 92.50 | 92.50 | 92.00 | 92.00 | 92.00 | 1.10% | - |
| Nov 27, 2025 | 92.00 | 92.00 | 91.00 | 91.00 | 91.00 | 2.25% | - |
| Nov 26, 2025 | 90.00 | 90.00 | 89.00 | 89.00 | 89.00 | 2.30% | - |
| Nov 25, 2025 | 88.00 | 88.00 | 87.00 | 87.00 | 87.00 | 1.75% | - |
| Nov 24, 2025 | 86.50 | 86.50 | 85.50 | 85.50 | 85.50 | 0.59% | - |
| Nov 21, 2025 | 85.50 | 86.00 | 85.00 | 85.00 | 85.00 | -2.30% | - |
| Nov 20, 2025 | 90.00 | 90.00 | 87.00 | 87.00 | 87.00 | -1.69% | - |
| Nov 19, 2025 | 89.50 | 89.50 | 88.50 | 88.50 | 88.50 | 2.31% | - |
| Nov 18, 2025 | 88.00 | 88.50 | 86.50 | 86.50 | 86.50 | -3.35% | - |
| Nov 17, 2025 | 90.50 | 90.50 | 89.50 | 89.50 | 89.50 | 2.29% | - |
| Nov 14, 2025 | 89.50 | 89.50 | 87.50 | 87.50 | 87.50 | -6.42% | - |
| Nov 13, 2025 | 94.50 | 94.50 | 93.50 | 93.50 | 93.50 | - | - |
| Nov 12, 2025 | 93.50 | 94.00 | 93.50 | 93.50 | 93.50 | -2.09% | - |
| Nov 11, 2025 | 96.50 | 96.50 | 95.50 | 95.50 | 95.50 | - | - |
| Nov 10, 2025 | 94.50 | 95.50 | 94.00 | 95.50 | 95.50 | 1.06% | - |
| Nov 7, 2025 | 96.00 | 96.00 | 94.50 | 94.50 | 94.50 | -2.58% | - |
| Nov 6, 2025 | 97.50 | 97.50 | 97.00 | 97.00 | 97.00 | 2.11% | - |
| Nov 5, 2025 | 95.50 | 95.50 | 95.00 | 95.00 | 95.00 | -1.04% | - |
| Nov 4, 2025 | 96.00 | 96.00 | 95.50 | 96.00 | 96.00 | -0.52% | - |
| Nov 3, 2025 | 97.00 | 97.00 | 96.50 | 96.50 | 96.50 | - | - |
| Oct 31, 2025 | 96.50 | 96.50 | 96.00 | 96.50 | 96.50 | -1.03% | - |
| Oct 30, 2025 | 98.50 | 98.50 | 97.50 | 97.50 | 97.50 | -1.02% | - |
| Oct 29, 2025 | 99.50 | 99.50 | 98.50 | 98.50 | 98.50 | 1.55% | - |
| Oct 28, 2025 | 98.50 | 98.50 | 97.00 | 97.00 | 97.00 | -2.02% | - |
| Oct 27, 2025 | 99.50 | 100.00 | 99.00 | 99.00 | 99.00 | 1.54% | - |
| Oct 24, 2025 | 98.00 | 98.00 | 97.50 | 97.50 | 97.50 | -2.50% | - |
| Oct 23, 2025 | 101.00 | 101.00 | 100.00 | 100.00 | 100.00 | -2.91% | - |
| Oct 22, 2025 | 104.00 | 104.00 | 103.00 | 103.00 | 103.00 | 3.52% | - |
| Oct 21, 2025 | 98.50 | 99.50 | 98.50 | 99.50 | 99.50 | 3.11% | - |
| Oct 20, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - | - |
| Oct 17, 2025 | 96.00 | 96.50 | 95.50 | 96.50 | 96.50 | -0.52% | - |
| Oct 16, 2025 | 97.50 | 97.50 | 97.00 | 97.00 | 97.00 | -6.73% | - |
| Oct 15, 2025 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | 0.97% | - |
| Oct 14, 2025 | 105.00 | 105.00 | 103.00 | 103.00 | 103.00 | -1.90% | - |
| Oct 13, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 2.94% | - |
| Oct 10, 2025 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | -2.86% | - |
| Oct 9, 2025 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | 1.94% | - |
| Oct 8, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -0.96% | 45 |
| Oct 7, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | - |
| Oct 6, 2025 | 105.00 | 106.00 | 104.00 | 104.00 | 104.00 | -1.89% | - |
| Oct 3, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 2.91% | - |
| Oct 2, 2025 | 104.00 | 104.00 | 103.00 | 103.00 | 103.00 | -2.83% | - |
| Oct 1, 2025 | 105.00 | 106.00 | 105.00 | 106.00 | 106.00 | - | 12 |
| Sep 30, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -1.85% | - |
| Sep 29, 2025 | 107.00 | 108.00 | 107.00 | 108.00 | 108.00 | - | - |
| Sep 26, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0.93% | - |
| Sep 25, 2025 | 108.00 | 108.00 | 107.00 | 107.00 | 107.00 | -3.60% | - |
| Sep 24, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -6.72% | - |
| Sep 23, 2025 | 114.00 | 119.00 | 113.00 | 119.00 | 119.00 | 7.21% | 12 |