Construction Partners, Inc. (FRA:CQY)
Germany · Delayed Price · Currency is EUR 94.50
-0.50 (-0.53%)
Last updated: Jun 3, 2026, 3:25 PM CET
FRA:CQY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 95.50 | 95.50 | 95.00 | 95.00 | - | -4.04% | - |
| Jun 1, 2026 | 97.00 | 99.00 | 97.00 | 99.00 | 99.00 | -2.94% | - |
| May 29, 2026 | 100.00 | 102.00 | 100.00 | 102.00 | 102.00 | 3.55% | - |
| May 28, 2026 | 97.50 | 98.50 | 97.50 | 98.50 | 98.50 | 0.51% | - |
| May 27, 2026 | 96.50 | 98.00 | 96.50 | 98.00 | 98.00 | - | - |
| May 26, 2026 | 96.50 | 98.00 | 96.50 | 98.00 | 98.00 | 3.16% | - |
| May 25, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -0.52% | - |
| May 22, 2026 | 93.50 | 95.50 | 93.50 | 95.50 | 95.50 | - | - |
| May 21, 2026 | 94.00 | 95.50 | 94.00 | 95.50 | 95.50 | 2.69% | - |
| May 20, 2026 | 92.50 | 93.00 | 92.50 | 93.00 | 93.00 | -4.12% | - |
| May 19, 2026 | 96.00 | 97.00 | 96.00 | 97.00 | 97.00 | -3.00% | - |
| May 18, 2026 | 98.00 | 100.00 | 98.00 | 100.00 | 100.00 | -4.76% | - |
| May 15, 2026 | 104.00 | 105.00 | 104.00 | 105.00 | 105.00 | -3.67% | - |
| May 14, 2026 | 106.00 | 110.00 | 106.00 | 109.00 | 109.00 | 5.83% | 1 |
| May 13, 2026 | 105.00 | 107.00 | 103.00 | 103.00 | 103.00 | -9.65% | 168 |
| May 12, 2026 | 112.00 | 114.00 | 112.00 | 114.00 | 114.00 | -4.20% | - |
| May 11, 2026 | 116.00 | 119.00 | 116.00 | 119.00 | 119.00 | 0.85% | - |
| May 8, 2026 | 111.00 | 118.00 | 111.00 | 118.00 | 118.00 | 1.72% | - |
| May 7, 2026 | 112.00 | 116.00 | 112.00 | 116.00 | 116.00 | 3.57% | 18 |
| May 6, 2026 | 109.00 | 112.00 | 109.00 | 112.00 | 112.00 | 5.66% | - |
| May 5, 2026 | 104.00 | 106.00 | 104.00 | 106.00 | 106.00 | -0.93% | - |
| May 4, 2026 | 105.00 | 107.00 | 105.00 | 107.00 | 107.00 | 9.18% | - |
| Apr 30, 2026 | 95.50 | 98.00 | 95.50 | 98.00 | 98.00 | -1.51% | - |
| Apr 29, 2026 | 97.50 | 99.50 | 97.50 | 99.50 | 99.50 | -3.40% | - |
| Apr 28, 2026 | 100.00 | 103.00 | 100.00 | 103.00 | 103.00 | 0.98% | - |
| Apr 27, 2026 | 99.00 | 102.00 | 99.00 | 102.00 | 102.00 | -1.92% | - |
| Apr 24, 2026 | 101.00 | 104.00 | 101.00 | 104.00 | 104.00 | 1.96% | - |
| Apr 23, 2026 | 100.00 | 102.00 | 100.00 | 102.00 | 102.00 | -5.56% | - |
| Apr 22, 2026 | 102.00 | 108.00 | 102.00 | 108.00 | 108.00 | - | 150 |
| Apr 21, 2026 | 105.00 | 108.00 | 105.00 | 108.00 | 108.00 | 5.88% | - |
| Apr 20, 2026 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | 7.94% | - |
| Apr 17, 2026 | 93.00 | 94.50 | 93.00 | 94.50 | 94.50 | 0.53% | - |
| Apr 16, 2026 | 92.00 | 94.00 | 92.00 | 94.00 | 94.00 | -3.09% | - |
| Apr 15, 2026 | 95.00 | 97.00 | 94.50 | 97.00 | 97.00 | - | - |
| Apr 14, 2026 | 95.50 | 97.00 | 95.50 | 97.00 | 97.00 | -2.51% | - |
| Apr 13, 2026 | 98.50 | 99.50 | 98.50 | 99.50 | 99.50 | 1.02% | - |
| Apr 10, 2026 | 98.00 | 98.50 | 98.00 | 98.50 | 98.50 | 1.03% | - |
| Apr 9, 2026 | 95.50 | 97.50 | 95.50 | 97.50 | 97.50 | 2.09% | - |
| Apr 8, 2026 | 91.00 | 95.50 | 90.50 | 95.50 | 95.50 | 2.69% | - |
| Apr 7, 2026 | 91.50 | 93.00 | 91.50 | 93.00 | 93.00 | -2.62% | - |
| Apr 2, 2026 | 94.00 | 95.50 | 94.00 | 95.50 | 95.50 | -0.52% | - |
| Apr 1, 2026 | 94.00 | 96.00 | 94.00 | 96.00 | 96.00 | 4.35% | - |
| Mar 31, 2026 | 90.50 | 92.00 | 90.50 | 92.00 | 92.00 | -3.16% | - |
| Mar 30, 2026 | 92.50 | 95.00 | 92.50 | 95.00 | 95.00 | 0.53% | 10 |
| 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% | - |