Covenant Logistics Group, Inc. (FRA:CV5)
Germany · Delayed Price · Currency is EUR 26.60
+0.40 (1.53%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:CV5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 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% | - |
| Mar 20, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -1.82% | - |
| Mar 19, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.92% | - |
| Mar 18, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 1.87% | - |
| Mar 17, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Mar 16, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.94% | - |
| Mar 13, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -2.75% | - |
| Mar 12, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -3.54% | - |
| Mar 11, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.88% | - |
| Mar 10, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 2.70% | - |
| Mar 9, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -9.76% | - |
| Mar 6, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -4.65% | - |
| Mar 5, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.74 | 3.20% | - |
| Mar 4, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.94 | - | - |
| Mar 3, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.94 | 2.46% | - |
| Mar 2, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.34 | -0.81% | - |
| Feb 27, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.54 | 4.24% | - |
| Feb 26, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.54 | - | - |
| Feb 25, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.54 | - | - |
| Feb 24, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.54 | -4.07% | - |
| Feb 23, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.54 | -1.60% | - |
| Feb 20, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.94 | - | - |
| Feb 19, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.94 | 0.81% | - |
| Feb 18, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.74 | 4.20% | - |
| Feb 17, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.74 | -0.83% | - |
| Feb 16, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.94 | 2.56% | - |
| Feb 13, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.35 | -4.88% | - |
| Feb 12, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.54 | 0.82% | - |
| Feb 11, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.34 | 2.52% | - |