CSPC Pharmaceutical Group Limited (FRA:CVGU)
Germany · Delayed Price · Currency is EUR 3.880
+0.120 (3.19%)
At close: Aug 26, 2026
FRA:CVGU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| Aug 24, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 2.17% | - |
| Aug 21, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -4.17% | - |
| Aug 20, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 9.09% | - |
| Aug 19, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | - |
| Aug 18, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.56% | - |
| Aug 17, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 1.14% | - |
| Aug 14, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -2.78% | - |
| Aug 13, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 2.86% | - |
| Aug 12, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -1.69% | - |
| Aug 11, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 2.30% | - |
| Aug 10, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -0.57% | - |
| Aug 7, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 3.55% | - |
| Aug 6, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Aug 5, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -1.17% | - |
| Aug 4, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.59% | - |
| Aug 3, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -1.73% | - |
| Jul 31, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -0.57% | - |
| Jul 30, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -3.33% | - |
| Jul 29, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 4.05% | - |
| Jul 28, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 1.76% | - |
| Jul 27, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -2.86% | - |
| Jul 24, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 2.94% | - |
| Jul 23, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -0.58% | - |
| Jul 22, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| Jul 21, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| Jul 20, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 4.27% | - |
| 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% | - |