CSPC Pharmaceutical Group Limited (FRA:CVG)
Germany · Delayed Price · Currency is EUR 1.007
+0.123 (13.99%)
At close: Mar 27, 2026
FRA:CVG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 14.04% | - |
| Mar 26, 2026 | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | -5.28% | 1,818 |
| Mar 25, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 3.62% | - |
| Mar 24, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -3.66% | - |
| Mar 23, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -3.73% | 1,000 |
| Mar 20, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.90% | - |
| Mar 19, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.79% | - |
| Mar 18, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -3.71% | - |
| Mar 17, 2026 | 0.99 | 1.04 | 0.99 | 1.04 | 1.04 | 5.14% | 200 |
| Mar 16, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.88% | - |
| Mar 13, 2026 | 0.93 | 0.98 | 0.93 | 0.98 | 0.98 | 4.03% | 6,190 |
| Mar 12, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -3.36% | - |
| Mar 11, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -3.13% | - |
| Mar 10, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.76% | - |
| Mar 9, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -5.30% | - |
| Mar 6, 2026 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | 6.75% | 2,579 |
| Mar 5, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 2.10% | - |
| Mar 4, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -2.25% | - |
| Mar 3, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.93% | - |
| Mar 2, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -3.83% | - |
| Feb 27, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.04 | 2.25% | - |
| Feb 26, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -3.86% | - |
| Feb 25, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -1.48% | 7,988 |
| Feb 24, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -4.43% | - |
| Feb 23, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.18% | - |
| Feb 20, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.18% | - |
| Feb 19, 2026 | 1.09 | 1.13 | 1.09 | 1.13 | 1.12 | 3.50% | 25,100 |
| Feb 18, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Feb 17, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.37% | - |
| Feb 16, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 1.40% | - |
| Feb 13, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.56% | - |
| Feb 12, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -2.36% | - |
| Feb 11, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.64% | - |
| Feb 10, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 5.20% | - |
| Feb 9, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.68% | - |
| Feb 6, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.19% | 40 |
| Feb 5, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.10% | - |
| Feb 4, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -2.27% | - |
| Feb 3, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 9.04% | - |
| Feb 2, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -8.46% | - |
| Jan 30, 2026 | 1.02 | 1.06 | 1.02 | 1.06 | 1.06 | -4.94% | 40 |
| Jan 29, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | 0.27% | 1,000 |
| Jan 28, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 5.61% | - |
| Jan 27, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.10% | - |
| Jan 26, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 1,150 |
| Jan 23, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 1.45% | - |
| Jan 22, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -2.08% | - |
| Jan 21, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.67% | - |
| Jan 20, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.19% | - |
| Jan 19, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.47% | - |