CSPC Pharmaceutical Group Limited (FRA:CVG)
Germany · Delayed Price · Currency is EUR 0.9330
-0.0335 (-3.47%)
At close: Oct 23, 2026
FRA:CVG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -3.47% | - |
| Oct 22, 2026 | 0.93 | 0.97 | 0.93 | 0.97 | 0.97 | -0.28% | 901 |
| Oct 21, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -2.16% | - |
| Oct 20, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 2.29% | - |
| Oct 19, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.97 | -0.94% | - |
| Oct 16, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.98 | 0.64% | - |
| Oct 15, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.97 | 1.58% | - |
| Oct 14, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.96 | -3.46% | - |
| Oct 13, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 0.99 | 0.48% | - |
| Oct 12, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 0.99 | -0.16% | - |
| Oct 9, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 0.99 | -3.59% | - |
| Oct 8, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.02 | -4.54% | - |
| Oct 7, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.07 | -2.04% | - |
| Oct 6, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.10 | 2.16% | - |
| Oct 5, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.07 | -0.67% | 5,000 |
| Oct 2, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.08 | -0.92% | - |
| Oct 1, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.09 | 0.23% | - |
| Sep 30, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.09 | 6.46% | 4,050 |
| Sep 29, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.02 | 1.52% | - |
| Sep 28, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.01 | 0.53% | - |
| Sep 25, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.00 | -0.37% | - |
| Sep 24, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.00 | -2.84% | - |
| Sep 23, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.03 | 0.13% | - |
| Sep 22, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.03 | 1.19% | - |
| Sep 21, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.02 | 6.29% | - |
| Sep 18, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.96 | 1.71% | - |
| Sep 17, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.94 | 1.18% | - |
| Sep 16, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.93 | 0.43% | - |
| Sep 15, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.93 | -0.11% | - |
| Sep 14, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.93 | -1.68% | - |
| Sep 11, 2026 | 0.93 | 0.97 | 0.93 | 0.97 | 0.95 | 1.71% | 28,500 |
| Sep 10, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.93 | -2.31% | - |
| Sep 9, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.95 | -5.34% | - |
| Sep 8, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.01 | -1.23% | - |
| Sep 7, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.02 | -0.76% | 165 |
| Sep 4, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.03 | -2.93% | - |
| Sep 3, 2026 | 1.03 | 1.08 | 1.03 | 1.08 | 1.06 | 8.86% | 3,440 |
| Sep 2, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.97 | -4.33% | 180 |
| Sep 1, 2026 | 1.00 | 1.04 | 1.00 | 1.04 | 1.01 | -0.73% | 5,000 |
| Aug 31, 2026 | 1.00 | 1.04 | 1.00 | 1.04 | 1.02 | 1.70% | 5,000 |
| Aug 28, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.00 | -1.57% | - |
| Aug 27, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.02 | 0.91% | - |
| Aug 26, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.01 | -1.66% | - |
| Aug 25, 2026 | 1.00 | 1.05 | 1.00 | 1.05 | 1.03 | 4.85% | 5,000 |
| Aug 24, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.98 | 1.83% | - |
| Aug 21, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.96 | -3.61% | - |
| Aug 20, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.00 | 7.15% | - |
| Aug 19, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.93 | 0.80% | - |
| Aug 18, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.93 | -3.53% | - |
| Aug 17, 2026 | 0.95 | 0.98 | 0.95 | 0.98 | 0.96 | 4.16% | 5,848 |