Covenant Logistics Group, Inc. (FRA:CV5)
Germany · Delayed Price · Currency is EUR 41.20
-0.20 (-0.48%)
Last updated: Jul 20, 2026, 8:07 AM CET
FRA:CV5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -1.04% | - |
| Jun 16, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -3.03% | - |
| Jun 15, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -0.50% | - |
| Jun 12, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 4.74% | - |
| Jun 11, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -1.55% | - |
| Jun 10, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 0.52% | - |
| Jun 9, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 2.13% | - |
| Jun 8, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 2.73% | - |
| Jun 5, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 2.41% | - |
| Jun 4, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.74 | - | - |
| Jun 3, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.74 | 2.29% | - |
| Jun 2, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.94 | 2.94% | - |
| Jun 1, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 33.94 | 0.59% | - |
| May 29, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.74 | - | - |
| May 28, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.74 | 1.81% | - |
| May 27, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.14 | 3.11% | - |
| May 26, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.15 | -0.62% | - |
| May 25, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.35 | 0.62% | - |
| May 22, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.15 | 2.55% | - |
| May 21, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.35 | 2.61% | - |
| May 20, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.55 | 2.00% | - |
| May 19, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.95 | 3.45% | - |
| May 18, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.95 | 0.69% | - |
| May 15, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.75 | 5.88% | - |
| May 14, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.15 | 1.49% | - |
| May 13, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.75 | -2.19% | - |
| May 12, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.35 | -2.14% | - |
| May 11, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.95 | -0.71% | - |