FRA:CVC1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	22.10	22.10	21.00	21.10	21.10	-4.11%	10,650
Mar 26, 2026	22.12	22.28	21.96	22.00	22.00	-1.35%	2,475
Mar 25, 2026	22.34	22.55	22.30	22.30	22.30	0.79%	1,030
Mar 24, 2026	21.93	22.13	21.60	22.13	22.13	0.80%	3,377
Mar 23, 2026	21.06	22.30	20.46	21.95	21.95	5.38%	9,974
Mar 20, 2026	21.70	21.70	20.83	20.83	20.83	-1.51%	1,423
Mar 19, 2026	21.49	21.49	20.97	21.15	21.15	-1.58%	1,880
Mar 18, 2026	22.05	22.20	21.47	21.49	21.49	-2.14%	1,634
Mar 17, 2026	21.34	21.96	21.06	21.96	21.96	1.20%	1,642
Mar 16, 2026	21.15	21.70	20.95	21.70	21.70	1.88%	2,760
Mar 13, 2026	21.05	21.36	20.70	21.30	21.30	0.52%	3,849
Mar 12, 2026	21.99	22.10	21.00	21.19	21.19	-4.81%	3,381
Mar 11, 2026	22.60	22.72	22.26	22.26	22.26	-1.13%	1,335
Mar 10, 2026	22.68	23.17	21.82	22.52	22.52	-0.66%	8,857
Mar 9, 2026	21.35	22.69	20.36	22.67	22.67	2.72%	4,319
Mar 6, 2026	23.55	23.55	22.06	22.07	22.07	-4.48%	7,599
Mar 5, 2026	24.12	24.39	23.10	23.10	23.10	-4.21%	2,855
Mar 4, 2026	24.20	24.82	24.12	24.12	24.12	-1.51%	3,247
Mar 3, 2026	24.66	24.75	23.46	24.49	24.49	-1.57%	6,713
Mar 2, 2026	24.53	25.34	23.94	24.88	24.88	-6.27%	16,442
Feb 27, 2026	27.46	27.46	26.50	26.54	26.54	-3.30%	2,902
Feb 26, 2026	26.75	27.54	26.75	27.45	27.45	1.99%	1,145
Feb 25, 2026	26.67	26.91	26.67	26.91	26.91	0.88%	1,502
Feb 24, 2026	25.78	26.68	25.78	26.68	26.68	4.59%	854
Feb 23, 2026	26.75	27.10	25.39	25.51	25.51	-6.09%	4,025
Feb 20, 2026	26.89	27.16	26.81	27.16	27.16	0.04%	2,870
Feb 19, 2026	27.54	27.54	27.15	27.15	27.15	-1.36%	7,579
Feb 18, 2026	27.61	28.02	27.53	27.53	27.53	2.10%	2,807
Feb 17, 2026	26.62	26.96	26.62	26.96	26.96	0.90%	499
Feb 16, 2026	26.79	26.79	26.72	26.72	26.72	-0.41%	674
Feb 13, 2026	27.19	27.32	26.53	26.83	26.83	-2.24%	1,216
Feb 12, 2026	27.95	27.97	27.45	27.45	27.32	-1.44%	650
Feb 11, 2026	27.88	28.25	27.53	27.85	27.72	-0.55%	3,748
Feb 10, 2026	27.50	28.18	27.50	28.00	27.87	0.43%	790
Feb 9, 2026	28.63	28.66	27.88	27.88	27.75	-2.18%	3,437
Feb 6, 2026	26.56	28.50	26.56	28.50	28.37	6.46%	7,189
Feb 5, 2026	27.04	27.20	26.77	26.77	26.65	-1.16%	2,829
Feb 4, 2026	26.94	27.28	26.65	27.09	26.96	0.88%	1,218
Feb 3, 2026	27.25	28.00	26.85	26.85	26.73	-1.92%	8,668
Feb 2, 2026	24.98	27.58	24.98	27.38	27.25	9.46%	4,639
Jan 30, 2026	25.77	25.89	25.01	25.01	24.89	-3.08%	1,849
Jan 29, 2026	23.95	25.82	23.85	25.81	25.69	6.63%	2,868
Jan 28, 2026	23.87	24.30	23.79	24.20	24.09	0.83%	3,755
Jan 27, 2026	24.20	24.20	23.97	24.00	23.89	-0.21%	44
Jan 26, 2026	23.98	24.05	23.88	24.05	23.94	-0.76%	342
Jan 23, 2026	24.25	24.33	24.24	24.24	24.12	-1.14%	4,750
Jan 22, 2026	24.28	24.64	24.28	24.52	24.40	0.74%	4,965
Jan 21, 2026	24.03	24.34	24.00	24.34	24.22	-0.45%	4,234
Jan 20, 2026	24.34	24.45	23.86	24.45	24.33	-0.39%	377
Jan 19, 2026	24.44	24.59	24.39	24.54	24.43	-1.96%	1,607