CSPC Pharmaceutical Group Limited (FRA:CVGU)
Germany · Delayed Price · Currency is EUR 3.280
-0.220 (-6.29%)
At close: Jul 17, 2026
FRA:CVGU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -6.29% | - |
| Jul 16, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 2.34% | - |
| Jul 15, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 3.01% | - |
| Jul 14, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 1.22% | - |
| Jul 13, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -1.20% | - |
| Jul 10, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 3.75% | - |
| Jul 9, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.63% | - |
| Jul 8, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Jul 7, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -4.22% | - |
| Jul 6, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 5.73% | - |
| Jul 3, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 3.29% | - |
| Jul 2, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 7.04% | - |
| Jul 1, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 1.43% | - |
| Jun 30, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -4.76% | - |
| Jun 29, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 9.70% | - |
| Jun 26, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 3.88% | - |
| Jun 25, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -3.94% | - |
| Jun 24, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.69 | 0.74% | - |
| Jun 23, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.67 | - | - |
| Jun 22, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.67 | -4.23% | - |
| Jun 19, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.78 | 5.19% | - |
| Jun 18, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.65 | -0.74% | - |
| Jun 17, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.67 | -2.86% | - |
| Jun 16, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.74 | -4.11% | - |
| Jun 15, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.86 | 1.39% | - |
| Jun 12, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.82 | 1.41% | - |
| Jun 11, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.78 | -0.70% | - |
| Jun 10, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.80 | 2.88% | - |
| Jun 9, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.73 | - | - |
| Jun 8, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.73 | -2.11% | - |
| Jun 5, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.78 | -0.70% | - |
| Jun 4, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.80 | 0.70% | - |
| Jun 3, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.78 | -4.70% | - |
| Jun 2, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.92 | 0.68% | - |
| Jun 1, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.90 | 1.37% | - |
| May 29, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.86 | 7.35% | - |
| May 28, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.67 | -2.86% | - |
| May 27, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.74 | -4.76% | - |
| May 26, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.88 | -6.37% | - |
| May 25, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.08 | 2.61% | - |
| May 22, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.00 | 5.52% | - |
| May 21, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.84 | -0.68% | - |
| May 20, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.86 | - | - |
| May 19, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.86 | -2.01% | - |
| May 18, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.92 | -1.97% | - |
| May 15, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 2.98 | -2.56% | - |
| May 14, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.06 | -1.89% | - |
| May 13, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.12 | -0.62% | - |
| May 12, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.14 | -1.84% | - |
| May 11, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.20 | 1.24% | - |