Covenant Logistics Group, Inc. (FRA:CV5)
Germany · Delayed Price · Currency is EUR 19.60
+0.50 (2.62%)
Last updated: Dec 19, 2025, 8:02 AM CET
Covenant Logistics Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 2.62% | - |
| Dec 18, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -3.05% | - |
| Dec 17, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 1.55% | - |
| Dec 16, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -1.52% | - |
| Dec 15, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -1.01% | - |
| Dec 12, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 3.11% | - |
| Dec 11, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 4.89% | - |
| Dec 10, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Dec 9, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -0.54% | - |
| Dec 8, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Dec 5, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Dec 4, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.44 | 4.52% | - |
| Dec 3, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.64 | 1.14% | - |
| Dec 2, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.44 | 2.94% | - |
| Dec 1, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.94 | -1.16% | - |
| Nov 28, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.14 | 0.58% | - |
| Nov 27, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.04 | - | - |
| Nov 26, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.04 | 3.01% | - |
| Nov 25, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.55 | - | - |
| Nov 24, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.55 | 6.41% | - |
| Nov 21, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.55 | -1.89% | - |
| Nov 20, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.85 | - | - |
| Nov 19, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.85 | -0.62% | - |
| Nov 18, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.95 | -2.44% | - |
| Nov 17, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.35 | - | - |
| Nov 14, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.35 | -2.96% | - |
| Nov 13, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.85 | 0.60% | - |
| Nov 12, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.75 | - | - |
| Nov 11, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.75 | -0.59% | - |
| Nov 10, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.85 | 1.81% | - |
| Nov 7, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.55 | -4.05% | - |
| Nov 6, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.24 | -1.14% | - |
| Nov 5, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.44 | 0.57% | - |
| Nov 4, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.34 | - | - |
| Nov 3, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.34 | 1.75% | - |
| Oct 31, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.04 | -0.58% | - |
| Oct 30, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.14 | -0.58% | - |
| Oct 29, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.24 | -1.70% | - |
| Oct 28, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.54 | 1.73% | - |
| Oct 27, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.24 | 1.17% | - |
| Oct 24, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.04 | -8.56% | - |
| Oct 23, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.64 | - | - |
| Oct 22, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.64 | 1.08% | - |
| Oct 21, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.44 | 1.65% | - |
| Oct 20, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.14 | -1.09% | - |
| Oct 17, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.34 | 2.79% | - |
| Oct 16, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.84 | - | - |
| Oct 15, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.84 | 0.56% | - |
| Oct 14, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.74 | 0.56% | - |
| Oct 13, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.64 | -4.84% | - |