Chugai Pharmaceutical Co., Ltd. (FRA:CUP)
Germany · Delayed Price · Currency is EUR 44.20
-1.50 (-3.28%)
Last updated: Dec 1, 2025, 9:59 AM CET
Chugai Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 45.66 | 46.60 | 45.66 | 45.70 | 45.70 | 0.13% | 345 |
| Nov 27, 2025 | 46.14 | 46.14 | 45.64 | 45.64 | 45.64 | -2.98% | - |
| Nov 26, 2025 | 47.08 | 47.08 | 47.04 | 47.04 | 47.04 | 2.26% | - |
| Nov 25, 2025 | 45.89 | 46.00 | 45.87 | 46.00 | 46.00 | 1.19% | 250 |
| Nov 24, 2025 | 45.59 | 45.59 | 45.46 | 45.46 | 45.46 | - | - |
| Nov 21, 2025 | 45.87 | 45.88 | 45.46 | 45.46 | 45.46 | -0.59% | - |
| Nov 20, 2025 | 45.07 | 45.73 | 45.07 | 45.73 | 45.73 | 1.64% | - |
| Nov 19, 2025 | 45.03 | 45.05 | 44.99 | 44.99 | 44.99 | -2.07% | - |
| Nov 18, 2025 | 45.90 | 45.95 | 45.88 | 45.94 | 45.94 | -1.98% | 11 |
| Nov 17, 2025 | 46.98 | 47.00 | 46.87 | 46.87 | 46.87 | 5.07% | - |
| Nov 14, 2025 | 44.54 | 45.10 | 44.54 | 44.61 | 44.61 | -0.18% | - |
| Nov 13, 2025 | 44.80 | 44.80 | 44.69 | 44.69 | 44.69 | 2.78% | - |
| Nov 12, 2025 | 43.44 | 43.48 | 43.41 | 43.48 | 43.48 | 4.12% | - |
| Nov 11, 2025 | 41.88 | 41.88 | 41.76 | 41.76 | 41.76 | 3.37% | - |
| Nov 10, 2025 | 40.48 | 40.48 | 40.40 | 40.40 | 40.40 | -2.46% | - |
| Nov 7, 2025 | 41.74 | 41.76 | 41.42 | 41.42 | 41.42 | 6.23% | - |
| Nov 6, 2025 | 38.90 | 38.99 | 38.86 | 38.99 | 38.99 | -0.69% | - |
| Nov 5, 2025 | 39.20 | 39.26 | 39.19 | 39.26 | 39.26 | 0.54% | - |
| Nov 4, 2025 | 38.99 | 39.05 | 38.91 | 39.05 | 39.05 | -0.56% | - |
| Nov 3, 2025 | 39.17 | 39.28 | 39.17 | 39.27 | 39.27 | -1.68% | 50 |
| Oct 31, 2025 | 38.99 | 39.94 | 38.96 | 39.94 | 39.94 | 5.44% | 26 |
| Oct 30, 2025 | 37.93 | 37.93 | 37.82 | 37.88 | 37.88 | -1.79% | - |
| Oct 29, 2025 | 38.27 | 38.57 | 38.22 | 38.57 | 38.57 | -1.61% | 61 |
| Oct 28, 2025 | 38.47 | 39.20 | 38.47 | 39.20 | 39.20 | 4.31% | 1,294 |
| Oct 27, 2025 | 37.88 | 37.89 | 37.58 | 37.58 | 37.58 | -7.89% | - |
| Oct 24, 2025 | 38.84 | 40.80 | 38.82 | 40.80 | 40.80 | 1.95% | 159 |
| Oct 23, 2025 | 40.08 | 40.10 | 40.02 | 40.02 | 40.02 | -1.72% | - |
| Oct 22, 2025 | 40.64 | 40.72 | 40.64 | 40.72 | 40.72 | 1.17% | - |
| Oct 21, 2025 | 40.31 | 40.36 | 40.25 | 40.25 | 40.25 | 1.21% | - |
| Oct 20, 2025 | 39.67 | 39.77 | 39.65 | 39.77 | 39.77 | 2.39% | - |
| Oct 17, 2025 | 38.75 | 38.84 | 38.74 | 38.84 | 38.84 | -2.44% | - |
| Oct 16, 2025 | 39.77 | 39.81 | 39.77 | 39.81 | 39.81 | 0.81% | - |
| Oct 15, 2025 | 39.47 | 39.49 | 39.43 | 39.49 | 39.49 | - | - |
| Oct 14, 2025 | 39.53 | 39.55 | 39.49 | 39.49 | 39.49 | -6.02% | - |
| Oct 13, 2025 | 41.91 | 42.02 | 41.91 | 42.02 | 42.02 | 0.41% | - |
| Oct 10, 2025 | 41.62 | 41.85 | 41.50 | 41.85 | 41.85 | 1.45% | - |
| Oct 9, 2025 | 40.97 | 41.25 | 40.97 | 41.25 | 41.25 | 2.92% | - |
| Oct 8, 2025 | 40.16 | 40.16 | 40.08 | 40.08 | 40.08 | -1.72% | - |
| Oct 7, 2025 | 40.74 | 40.80 | 40.74 | 40.78 | 40.78 | -6.27% | - |
| Oct 6, 2025 | 40.88 | 44.00 | 40.84 | 43.51 | 43.51 | 9.21% | 1,000 |
| Oct 3, 2025 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | 1.92% | - |
| Oct 2, 2025 | 38.94 | 39.09 | 38.91 | 39.09 | 39.09 | 1.82% | - |
| Oct 1, 2025 | 38.21 | 38.39 | 38.20 | 38.39 | 38.39 | 3.95% | - |
| Sep 30, 2025 | 36.94 | 36.94 | 36.92 | 36.93 | 36.93 | 3.19% | - |
| Sep 29, 2025 | 35.81 | 35.85 | 35.79 | 35.79 | 35.79 | 0.20% | - |
| Sep 26, 2025 | 35.68 | 35.73 | 35.68 | 35.72 | 35.72 | -4.82% | - |
| Sep 25, 2025 | 37.41 | 37.53 | 37.41 | 37.53 | 37.53 | -2.47% | - |
| Sep 24, 2025 | 38.46 | 38.48 | 38.44 | 38.48 | 38.48 | 1.29% | - |
| Sep 23, 2025 | 37.99 | 38.00 | 37.99 | 37.99 | 37.99 | -0.58% | - |
| Sep 22, 2025 | 38.23 | 38.24 | 38.21 | 38.21 | 38.21 | -3.75% | - |