China Coal Energy Company Limited (FRA:CVV)
Germany · Delayed Price · Currency is EUR 1.190
-0.020 (-1.65%)
At close: Jan 30, 2026
China Coal Energy Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | 0.87% | - |
| Dec 4, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Dec 3, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Dec 2, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 1.77% | - |
| Dec 1, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Nov 28, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.88% | - |
| Nov 27, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | - |
| Nov 26, 2025 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | -1.71% | - |
| Nov 25, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.86% | - |
| Nov 24, 2025 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | - | - |
| Nov 21, 2025 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | -2.52% | - |
| Nov 20, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | -4.03% | - |
| Nov 19, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 3.33% | - |
| Nov 18, 2025 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | -5.51% | - |
| Nov 17, 2025 | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | 2.42% | - |