Covenant Logistics Group, Inc. (FRA:CV5)
Germany · Delayed Price · Currency is EUR 23.40
+0.20 (0.86%)
At close: Mar 27, 2026
FRA:CV5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.86% | - |
| Mar 26, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 1.75% | - |
| Mar 25, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 1.79% | - |
| Mar 24, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 4.67% | - |
| Mar 23, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.93% | - |
| Mar 20, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -1.82% | - |
| Mar 19, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.92% | - |
| Mar 18, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 1.87% | - |
| Mar 17, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Mar 16, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.94% | - |
| Mar 13, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -2.75% | - |
| Mar 12, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -3.54% | - |
| Mar 11, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.88% | - |
| Mar 10, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 2.70% | - |
| Mar 9, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -9.76% | - |
| Mar 6, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -4.65% | - |
| Mar 5, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.74 | 3.20% | - |
| Mar 4, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.94 | - | - |
| Mar 3, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.94 | 2.46% | - |
| Mar 2, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.34 | -0.81% | - |
| Feb 27, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.54 | 4.24% | - |
| Feb 26, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.54 | - | - |
| Feb 25, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.54 | - | - |
| Feb 24, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.54 | -4.07% | - |
| Feb 23, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.54 | -1.60% | - |
| Feb 20, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.94 | - | - |
| Feb 19, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.94 | 0.81% | - |
| Feb 18, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.74 | 4.20% | - |
| Feb 17, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.74 | -0.83% | - |
| Feb 16, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.94 | 2.56% | - |
| Feb 13, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.35 | -4.88% | - |
| Feb 12, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.54 | 0.82% | - |
| Feb 11, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.34 | 2.52% | - |
| Feb 10, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.74 | -2.46% | - |
| Feb 9, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.34 | 0.83% | - |
| Feb 6, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.14 | 0.83% | - |
| Feb 5, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.94 | 2.56% | - |
| Feb 4, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.35 | 2.63% | - |
| Feb 3, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.75 | 12.87% | - |
| Feb 2, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.15 | -4.72% | - |
| Jan 30, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.15 | 0.95% | - |
| Jan 29, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.95 | -0.94% | - |
| Jan 28, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.15 | -2.75% | - |
| Jan 27, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.75 | -1.80% | - |
| Jan 26, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.15 | -3.48% | - |
| Jan 23, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.95 | 1.77% | - |
| Jan 22, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.55 | 4.63% | - |
| Jan 21, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.55 | -0.92% | - |
| Jan 20, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.75 | - | - |
| Jan 19, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.75 | -2.68% | - |