CSPC Pharmaceutical Group Limited (FRA:CVGU)
Germany · Delayed Price · Currency is EUR 3.780
+0.500 (15.24%)
At close: Mar 27, 2026
FRA:CVGU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 15.24% | - |
| Mar 26, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -5.75% | - |
| Mar 25, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 3.57% | - |
| Mar 24, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -19.23% | - |
| Mar 23, 2026 | 3.18 | 4.16 | 3.18 | 4.16 | 4.16 | 11.23% | 5 |
| Mar 20, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 1.63% | - |
| Mar 19, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -1.60% | - |
| Mar 18, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 0.54% | - |
| Mar 17, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.54% | - |
| Mar 16, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 6.32% | 10 |
| Mar 13, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -0.57% | - |
| Mar 12, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -3.31% | - |
| Mar 11, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -4.23% | - |
| Mar 10, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 2.16% | - |
| Mar 9, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -3.14% | - |
| Mar 6, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 3.80% | - |
| Mar 5, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 1.66% | - |
| Mar 4, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -1.63% | - |
| Mar 3, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 0.55% | - |
| Mar 2, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -7.11% | - |
| Feb 27, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.50% | - |
| Feb 26, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.50% | - |
| Feb 25, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.99% | - |
| Feb 24, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -1.46% | - |
| Feb 23, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -3.29% | - |
| Feb 20, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 3.40% | - |
| Feb 19, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.49% | - |
| Feb 18, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Feb 17, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.49% | - |
| Feb 16, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 1.49% | - |
| Feb 13, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.50% | - |
| Feb 12, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -2.88% | - |
| Feb 11, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 1.46% | - |
| Feb 10, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 4.59% | - |
| Feb 9, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 1.55% | - |
| Feb 6, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -0.52% | - |
| Feb 5, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | - |
| Feb 4, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -2.51% | - |
| Feb 3, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 10.56% | - |
| Feb 2, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -11.33% | - |
| Jan 30, 2026 | 3.80 | 4.06 | 3.80 | 4.06 | 4.06 | -4.25% | 10 |
| Jan 29, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 1.44% | - |
| Jan 28, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 5.56% | - |
| Jan 27, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | - |
| Jan 26, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | - |
| Jan 23, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 1.54% | - |
| Jan 22, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.01% | - |
| Jan 21, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 1.02% | - |
| Jan 20, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -0.51% | - |
| Jan 19, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.50% | - |