Construction Partners, Inc. (FRA:CQY)
Germany · Delayed Price · Currency is EUR 82.00
-2.50 (-2.96%)
At close: Sep 18, 2026
FRA:CQY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 80.00 | 82.00 | 80.00 | 82.00 | 82.00 | -2.96% | - |
| Sep 17, 2026 | 81.00 | 84.50 | 81.00 | 84.50 | 84.50 | 3.68% | - |
| Sep 16, 2026 | 80.50 | 81.50 | 80.00 | 81.50 | 81.50 | -1.81% | - |
| Sep 15, 2026 | 81.00 | 83.00 | 81.00 | 83.00 | 83.00 | -2.35% | - |
| Sep 14, 2026 | 83.50 | 85.00 | 83.50 | 85.00 | 85.00 | 2.41% | - |
| Sep 11, 2026 | 80.50 | 83.00 | 80.50 | 83.00 | 83.00 | - | - |
| Sep 10, 2026 | 82.00 | 83.00 | 82.00 | 83.00 | 83.00 | -4.60% | - |
| Sep 9, 2026 | 86.00 | 87.00 | 86.00 | 87.00 | 87.00 | -2.25% | - |
| Sep 8, 2026 | 87.00 | 89.00 | 87.00 | 89.00 | 89.00 | 2.30% | - |
| Sep 7, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - | - |
| Sep 4, 2026 | 85.50 | 87.00 | 85.50 | 87.00 | 87.00 | - | - |
| Sep 3, 2026 | 84.50 | 88.00 | 84.50 | 87.00 | 87.00 | 1.16% | 2 |
| Sep 2, 2026 | 84.50 | 86.00 | 84.50 | 86.00 | 86.00 | -4.97% | - |
| Sep 1, 2026 | 89.00 | 90.50 | 89.00 | 90.50 | 90.50 | -3.72% | - |
| Aug 31, 2026 | 92.00 | 94.00 | 92.00 | 94.00 | 94.00 | -4.08% | - |
| Aug 28, 2026 | 96.00 | 98.00 | 96.00 | 98.00 | 98.00 | 1.03% | - |
| Aug 27, 2026 | 96.00 | 97.00 | 96.00 | 97.00 | 97.00 | 5.43% | - |
| Aug 26, 2026 | 91.50 | 92.00 | 91.50 | 92.00 | 92.00 | -1.08% | - |
| Aug 25, 2026 | 90.50 | 93.00 | 90.50 | 93.00 | 93.00 | -2.62% | - |
| Aug 24, 2026 | 93.50 | 95.50 | 93.50 | 95.50 | 95.50 | -1.55% | - |
| Aug 21, 2026 | 94.00 | 97.00 | 94.00 | 97.00 | 97.00 | -0.51% | - |
| Aug 20, 2026 | 96.00 | 97.50 | 96.00 | 97.50 | 97.50 | -2.01% | - |
| Aug 19, 2026 | 95.00 | 99.50 | 95.00 | 99.50 | 99.50 | -3.40% | - |
| Aug 18, 2026 | 101.00 | 103.00 | 101.00 | 103.00 | 103.00 | - | - |
| Aug 17, 2026 | 102.00 | 103.00 | 102.00 | 103.00 | 103.00 | 1.98% | - |
| Aug 14, 2026 | 100.00 | 101.00 | 100.00 | 101.00 | 101.00 | -3.81% | - |
| Aug 13, 2026 | 103.00 | 105.00 | 103.00 | 105.00 | 105.00 | 0.96% | - |
| Aug 12, 2026 | 102.00 | 104.00 | 102.00 | 104.00 | 104.00 | 4.52% | - |
| Aug 11, 2026 | 99.00 | 99.50 | 99.00 | 99.50 | 99.50 | - | - |
| Aug 10, 2026 | 101.00 | 101.00 | 99.50 | 99.50 | 99.50 | 7.57% | - |
| Aug 7, 2026 | 83.50 | 92.50 | 83.50 | 92.50 | 92.50 | 2.78% | 23 |
| Aug 6, 2026 | 88.00 | 90.00 | 88.00 | 90.00 | 90.00 | - | - |
| Aug 5, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -3.23% | - |
| Aug 4, 2026 | 91.50 | 93.00 | 91.50 | 93.00 | 93.00 | 3.91% | - |
| Aug 3, 2026 | 87.50 | 89.50 | 87.50 | 89.50 | 89.50 | 3.47% | - |
| Jul 31, 2026 | 87.00 | 87.00 | 86.50 | 86.50 | 86.50 | -4.42% | - |
| Jul 30, 2026 | 88.50 | 90.50 | 88.50 | 90.50 | 90.50 | -1.63% | - |
| Jul 29, 2026 | 91.00 | 92.00 | 91.00 | 92.00 | 92.00 | -0.54% | - |
| Jul 28, 2026 | 90.00 | 92.50 | 90.00 | 92.50 | 92.50 | 1.65% | - |
| Jul 27, 2026 | 88.50 | 91.00 | 88.50 | 91.00 | 91.00 | 0.55% | - |
| Jul 24, 2026 | 89.00 | 90.50 | 89.00 | 90.50 | 90.50 | 3.43% | - |
| Jul 23, 2026 | 88.50 | 88.50 | 87.50 | 87.50 | 87.50 | - | - |
| Jul 22, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | -1.69% | - |
| Jul 21, 2026 | 87.50 | 89.00 | 87.50 | 89.00 | 89.00 | -1.11% | - |
| Jul 20, 2026 | 88.50 | 90.00 | 88.50 | 90.00 | 90.00 | -2.70% | - |
| Jul 17, 2026 | 88.50 | 92.50 | 88.50 | 92.50 | 92.50 | 4.52% | - |
| Jul 16, 2026 | 88.00 | 88.50 | 88.00 | 88.50 | 88.50 | 5.99% | - |
| Jul 15, 2026 | 82.50 | 83.50 | 82.50 | 83.50 | 83.50 | 3.09% | - |
| Jul 14, 2026 | 79.50 | 81.00 | 79.50 | 81.00 | 81.00 | -1.22% | - |
| Jul 13, 2026 | 80.50 | 82.00 | 80.50 | 82.00 | 82.00 | -1.20% | - |