China Coal Energy Company Limited (FRA:CVV)
Germany · Delayed Price · Currency is EUR 1.290
+0.010 (0.78%)
Last updated: Feb 20, 2026, 5:15 PM CET
China Coal Energy Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.86% | - |
| Jan 15, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -6.45% | - |
| Jan 14, 2026 | 1.24 | 1.24 | 1.18 | 1.24 | 1.24 | 5.98% | 1,001 |
| Jan 13, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Jan 12, 2026 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | -2.50% | - |
| Jan 9, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | - |
| Jan 8, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 1.71% | - |
| Jan 7, 2026 | 1.20 | 1.20 | 1.16 | 1.17 | 1.17 | 5.41% | 7 |
| Jan 6, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 4.72% | - |
| Jan 5, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -6.19% | - |
| Jan 2, 2026 | 1.07 | 1.13 | 1.07 | 1.13 | 1.13 | 6.60% | 3,140 |
| Dec 30, 2025 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -0.93% | - |
| Dec 29, 2025 | 1.07 | 1.13 | 1.07 | 1.07 | 1.07 | -3.60% | 1,861 |
| Dec 23, 2025 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | - | - |
| Dec 22, 2025 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | - | - |
| Dec 19, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Dec 18, 2025 | 1.11 | 1.16 | 1.11 | 1.11 | 1.11 | 1.83% | 1,349 |
| Dec 17, 2025 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | - | - |
| Dec 16, 2025 | 1.09 | 1.09 | 1.08 | 1.09 | 1.09 | 0.93% | - |
| Dec 15, 2025 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | 0.93% | - |
| Dec 12, 2025 | 1.07 | 1.10 | 1.07 | 1.07 | 1.07 | -3.60% | 635 |
| Dec 11, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.91% | - |
| Dec 10, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.92% | - |
| Dec 9, 2025 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | -0.91% | - |
| Dec 8, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -5.17% | - |