Covenant Logistics Group, Inc. (FRA:CV5)
Germany · Delayed Price · Currency is EUR 35.80
+0.80 (2.29%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:CV5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | - | 2.29% | - |
| Jun 2, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 2.94% | - |
| Jun 1, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 0.59% | - |
| May 29, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - | - |
| May 28, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 1.81% | - |
| May 27, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 3.11% | - |
| May 26, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -0.62% | - |
| May 25, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 0.62% | - |
| May 22, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 2.55% | - |
| May 21, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 2.61% | - |
| May 20, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 2.00% | - |
| May 19, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 3.45% | - |
| May 18, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.69% | - |
| May 15, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 5.88% | - |
| May 14, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 1.49% | - |
| May 13, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -2.19% | - |
| May 12, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -2.14% | - |
| May 11, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.71% | - |
| May 8, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 1.44% | - |
| May 7, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.72% | - |
| May 6, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 2.99% | - |
| May 5, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -6.29% | - |
| May 4, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -2.72% | - |
| Apr 30, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -1.34% | - |
| Apr 29, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.68% | - |
| Apr 28, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 2.78% | - |
| Apr 27, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 8.27% | - |
| Apr 24, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 1.53% | - |
| Apr 23, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -1.50% | - |
| Apr 22, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 1.53% | - |
| Apr 21, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 2.34% | - |
| Apr 20, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 4.07% | - |
| Apr 17, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 3.36% | - |
| Apr 16, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.83% | - |
| Apr 15, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.83% | - |
| Apr 14, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 1.68% | - |
| Apr 13, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -3.25% | - |
| Apr 10, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.82% | - |
| Apr 9, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.83% | - |
| Apr 8, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 1.68% | - |
| Apr 7, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 1.71% | - |
| Apr 2, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Apr 1, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Mar 31, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 1.74% | - |
| Mar 30, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -1.71% | - |
| 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% | - |