Covenant Logistics Group, Inc. (FRA:CV5)
Germany · Delayed Price · Currency is EUR 26.20
0.00 (0.00%)
Last updated: Oct 23, 2026, 8:01 AM CEST
FRA:CV5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | 20 |
| Oct 22, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | - |
| Oct 21, 2026 | 26.00 | 26.20 | 26.00 | 26.20 | 26.20 | 1.55% | 20 |
| Oct 20, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -7.19% | - |
| Oct 19, 2026 | 27.40 | 27.80 | 27.40 | 27.80 | 27.80 | 1.46% | 45 |
| Oct 16, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | - |
| Oct 15, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -3.52% | - |
| Oct 14, 2026 | 27.80 | 28.40 | 27.80 | 28.40 | 28.40 | 2.90% | 30 |
| Oct 13, 2026 | 28.20 | 28.20 | 27.60 | 27.60 | 27.60 | -3.50% | 10 |
| Oct 12, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -2.05% | - |
| Oct 9, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Oct 8, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.68% | - |
| Oct 7, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.68% | - |
| Oct 6, 2026 | 29.20 | 30.00 | 29.20 | 29.60 | 29.60 | -0.67% | 700 |
| Oct 5, 2026 | 29.80 | 29.80 | 29.60 | 29.80 | 29.80 | 2.05% | 130 |
| Oct 2, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 2.82% | - |
| Oct 1, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -1.39% | - |
| Sep 30, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 1.41% | - |
| Sep 29, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 1.43% | - |
| Sep 28, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -2.78% | - |
| Sep 25, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -2.04% | - |
| Sep 24, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -1.34% | - |
| Sep 23, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 2.05% | - |
| Sep 22, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Sep 21, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.68% | - |
| Sep 18, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -2.00% | 10 |
| Sep 17, 2026 | 29.80 | 30.00 | 29.80 | 30.00 | 30.00 | -1.32% | 50 |
| Sep 16, 2026 | 31.20 | 31.20 | 30.40 | 30.40 | 30.40 | -1.94% | 2,100 |
| Sep 15, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.97% | - |
| Sep 14, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Sep 11, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -1.30% | - |
| Sep 10, 2026 | 30.40 | 30.80 | 30.40 | 30.80 | 30.80 | 1.32% | 170 |
| Sep 9, 2026 | 30.00 | 30.80 | 30.00 | 30.40 | 30.40 | 2.01% | 396 |
| Sep 8, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.67% | - |
| Sep 7, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 2.04% | - |
| Sep 4, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 2.29% | - |
| Sep 3, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.74 | -3.36% | - |
| Sep 2, 2026 | 29.20 | 29.80 | 29.20 | 29.80 | 29.74 | -1.32% | 18 |
| Sep 1, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.14 | 1.34% | - |
| Aug 31, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.74 | -1.32% | - |
| Aug 28, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.14 | -0.66% | - |
| Aug 27, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.34 | 2.01% | - |
| Aug 26, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.74 | 0.68% | - |
| Aug 25, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.54 | -0.67% | - |
| Aug 24, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.74 | 0.68% | - |
| Aug 21, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.54 | 0.68% | - |
| Aug 20, 2026 | 29.20 | 29.40 | 29.20 | 29.40 | 29.34 | 0.68% | 100 |
| Aug 19, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.14 | -3.31% | - |
| Aug 18, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.14 | 0.67% | - |
| Aug 17, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.94 | 0.67% | - |