China Coal Energy Company Limited (FRA:CVV)
Germany · Delayed Price · Currency is EUR 1.520
+0.010 (0.66%)
At close: Mar 27, 2026
FRA:CVV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.55 | 1.55 | 1.52 | 1.52 | 1.52 | 0.66% | - |
| Mar 26, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | 0.67% | - |
| Mar 25, 2026 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | 1.35% | 1,438 |
| Mar 24, 2026 | 1.51 | 1.51 | 1.48 | 1.48 | 1.48 | -5.13% | - |
| Mar 23, 2026 | 1.53 | 1.56 | 1.53 | 1.56 | 1.56 | - | - |
| Mar 20, 2026 | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | -2.50% | - |
| Mar 19, 2026 | 1.56 | 1.60 | 1.56 | 1.60 | 1.60 | 4.58% | 350 |
| Mar 18, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 1.32% | - |
| Mar 17, 2026 | 1.51 | 1.51 | 1.50 | 1.51 | 1.51 | -6.21% | - |
| Mar 16, 2026 | 1.53 | 1.61 | 1.53 | 1.61 | 1.61 | 1.26% | 2,000 |
| Mar 13, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.63% | - |
| Mar 12, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 5.26% | - |
| Mar 11, 2026 | 1.61 | 1.61 | 1.52 | 1.52 | 1.52 | 6.29% | 169 |
| Mar 10, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -4.03% | - |
| Mar 9, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 7.97% | - |
| Mar 6, 2026 | 1.41 | 1.41 | 1.38 | 1.38 | 1.38 | -2.13% | - |
| Mar 5, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -1.40% | - |
| Mar 4, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 2.14% | - |
| Mar 3, 2026 | 1.45 | 1.45 | 1.40 | 1.40 | 1.40 | -7.89% | - |
| Mar 2, 2026 | 1.43 | 1.52 | 1.43 | 1.52 | 1.52 | 7.80% | 10 |
| Feb 27, 2026 | 1.37 | 1.41 | 1.37 | 1.41 | 1.41 | 9.30% | 340 |
| Feb 26, 2026 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | -1.53% | 2,000 |
| Feb 25, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.76% | - |
| Feb 24, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 2.33% | - |
| Feb 23, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Feb 20, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.78% | - |
| Feb 19, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Feb 18, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 4 |
| Feb 17, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Feb 16, 2026 | 1.28 | 1.30 | 1.28 | 1.28 | 1.28 | 0.79% | - |
| Feb 13, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -3.05% | - |
| Feb 12, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.76% | - |
| Feb 11, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 2.33% | - |
| Feb 10, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 2.38% | 4,000 |
| Feb 9, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 2.44% | 1 |
| Feb 6, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -2.38% | - |
| Feb 5, 2026 | 1.32 | 1.32 | 1.25 | 1.26 | 1.26 | -0.79% | 2,430 |
| Feb 4, 2026 | 1.24 | 1.27 | 1.24 | 1.27 | 1.27 | 8.55% | - |
| Feb 3, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Feb 2, 2026 | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | -1.68% | - |
| Jan 30, 2026 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -1.65% | - |
| Jan 29, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Jan 28, 2026 | 1.21 | 1.21 | 1.17 | 1.21 | 1.21 | 0.83% | - |
| Jan 27, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jan 26, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | - | - |
| Jan 23, 2026 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | - | - |
| Jan 22, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 3.45% | - |
| Jan 21, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -1.69% | - |
| Jan 20, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Jan 19, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 2.61% | - |