CSPC Pharmaceutical Group Limited (FRA:CVGU)
Germany · Delayed Price · Currency is EUR 3.460
-0.080 (-2.26%)
Last updated: Oct 22, 2026, 8:06 AM CEST
FRA:CVGU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.58% | - |
| Oct 22, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -2.26% | - |
| Oct 21, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -3.14% | - |
| Oct 20, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.65 | -2.11% | - |
| Oct 19, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.73 | 1.60% | - |
| Oct 16, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.67 | 0.54% | - |
| Oct 15, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.65 | 1.64% | - |
| Oct 14, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.60 | -3.68% | - |
| Oct 13, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.73 | 0.53% | - |
| Oct 12, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.71 | - | - |
| Oct 9, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.71 | -3.57% | - |
| Oct 8, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.85 | -5.31% | - |
| Oct 7, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.07 | -1.90% | - |
| Oct 6, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.15 | 3.94% | - |
| Oct 5, 2026 | 4.14 | 4.14 | 4.06 | 4.06 | 3.99 | -2.40% | 4,220 |
| Oct 2, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.09 | -0.95% | - |
| Oct 1, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.13 | -11.39% | - |
| Sep 30, 2026 | 4.18 | 4.74 | 4.18 | 4.74 | 4.66 | 20.92% | 4,218 |
| Sep 29, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.85 | 1.55% | - |
| Sep 28, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.79 | 0.52% | - |
| Sep 25, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.77 | -0.52% | - |
| Sep 24, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.79 | -3.02% | 2,171 |
| Sep 23, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.91 | 0.51% | - |
| Sep 22, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.89 | 1.02% | - |
| Sep 21, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.85 | 6.52% | - |
| Sep 18, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.62 | 2.22% | - |
| Sep 17, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.54 | 1.12% | - |
| Sep 16, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.50 | 0.56% | - |
| Sep 15, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.48 | -0.56% | - |
| Sep 14, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.50 | 1.71% | - |
| Sep 11, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.44 | -1.13% | - |
| Sep 10, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.48 | -2.75% | - |
| Sep 9, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.58 | -5.70% | - |
| Sep 8, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.79 | -1.53% | - |
| Sep 7, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.85 | -12.89% | - |
| Sep 4, 2026 | 3.94 | 4.50 | 3.94 | 4.50 | 4.42 | 15.38% | 2,173 |
| Sep 3, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.83 | 5.41% | - |
| Sep 2, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.63 | -1.07% | - |
| Sep 1, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.67 | 0.54% | - |
| Aug 31, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.65 | -3.63% | - |
| Aug 28, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.79 | -1.53% | - |
| Aug 27, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.85 | 1.03% | - |
| Aug 26, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.81 | 3.19% | - |
| Aug 25, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.69 | - | - |
| Aug 24, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.69 | 2.17% | - |
| Aug 21, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.62 | -4.17% | - |
| Aug 20, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.77 | 9.09% | - |
| Aug 19, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.46 | - | - |
| Aug 18, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.46 | -0.56% | - |
| Aug 17, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.48 | 1.14% | - |