Covenant Logistics Group, Inc. (FRA:CV5)
Germany · Delayed Price · Currency is EUR 38.00
+0.20 (0.53%)
Last updated: Jun 26, 2026, 8:03 AM CET
FRA:CV5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 8, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.15 | 1.44% | - |
| May 7, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.75 | 0.72% | - |
| May 6, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.55 | 2.99% | - |
| May 5, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.75 | -6.29% | - |
| May 4, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.55 | -2.72% | - |
| Apr 30, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.35 | -1.34% | - |
| Apr 29, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.75 | 0.68% | - |
| Apr 28, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.55 | 2.78% | - |
| Apr 27, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.75 | 8.27% | - |
| Apr 24, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.56 | 1.53% | - |
| Apr 23, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.16 | -1.50% | - |
| Apr 22, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.56 | 1.53% | - |
| Apr 21, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.16 | 2.34% | - |
| Apr 20, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.56 | 4.07% | - |
| Apr 17, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.56 | 3.36% | - |