Covenant Logistics Group, Inc. (FRA:CV5)
Germany · Delayed Price · Currency is EUR 29.80
+0.20 (0.68%)
At close: Aug 26, 2026
FRA:CV5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | - | 0.68% | - |
| Aug 25, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.67% | - |
| Aug 24, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.68% | - |
| Aug 21, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.68% | - |
| Aug 20, 2026 | 29.20 | 29.40 | 29.20 | 29.40 | 29.40 | 0.68% | 100 |
| Aug 19, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -3.31% | - |
| Aug 18, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.67% | - |
| Aug 17, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.67% | - |
| Aug 14, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 1.36% | - |
| Aug 13, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 2.08% | - |
| Aug 12, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Aug 11, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -3.36% | - |
| Aug 10, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -1.32% | - |
| Aug 7, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -1.95% | - |
| Aug 6, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -1.91% | - |
| Aug 5, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 2.61% | - |
| Aug 4, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.65% | - |
| Aug 3, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -3.75% | - |
| Jul 31, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -11.60% | - |
| Jul 30, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -4.23% | - |
| Jul 29, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -3.57% | - |
| Jul 28, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -5.31% | - |
| Jul 27, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -1.90% | - |
| Jul 24, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -0.47% | - |
| Jul 23, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -2.30% | - |
| Jul 22, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 1.88% | - |
| Jul 21, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 3.40% | - |
| Jul 20, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -0.48% | - |
| Jul 17, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 4.02% | - |
| Jul 16, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -1.49% | - |
| Jul 15, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - | - |
| Jul 14, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 1.51% | - |
| Jul 13, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -1.00% | - |
| Jul 10, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 1.01% | - |
| Jul 9, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 3.65% | - |
| Jul 8, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 1.59% | - |
| Jul 7, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -1.56% | - |
| Jul 6, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - | - |
| Jul 3, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -2.04% | - |
| Jul 2, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 2.08% | - |
| Jul 1, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -3.03% | - |
| Jun 30, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -0.50% | - |
| Jun 29, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 4.74% | - |
| Jun 26, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.53% | - |
| Jun 25, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - | - |
| Jun 24, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 1.07% | - |
| Jun 23, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 1.63% | - |
| Jun 22, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
| Jun 19, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
| Jun 18, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -3.16% | - |