China Coal Energy Company Limited (FRA:CVV)
Germany · Delayed Price · Currency is EUR 1.153
-0.039 (-3.27%)
At close: Sep 18, 2026
FRA:CVV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | -3.27% | - |
| Sep 17, 2026 | 1.20 | 1.20 | 1.17 | 1.19 | 1.19 | -2.73% | 5,400 |
| Sep 16, 2026 | 1.19 | 1.23 | 1.19 | 1.23 | 1.23 | 0.25% | 328 |
| Sep 15, 2026 | 1.19 | 1.22 | 1.19 | 1.22 | 1.22 | 1.66% | - |
| Sep 14, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | -1.72% | - |
| Sep 11, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | -2.74% | - |
| Sep 10, 2026 | 1.26 | 1.26 | 1.22 | 1.26 | 1.26 | 0.76% | 1,470 |
| Sep 9, 2026 | 1.25 | 1.28 | 1.24 | 1.25 | 1.25 | 1.50% | 799 |
| Sep 8, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 2.46% | - |
| Sep 7, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | -1.56% | - |
| Sep 4, 2026 | 1.26 | 1.26 | 1.22 | 1.22 | 1.22 | -0.62% | 1,271 |
| Sep 3, 2026 | 1.24 | 1.25 | 1.23 | 1.25 | 1.23 | -1.34% | - |
| Sep 2, 2026 | 1.26 | 1.31 | 1.26 | 1.27 | 1.24 | -2.16% | 400 |
| Sep 1, 2026 | 1.31 | 1.31 | 1.29 | 1.30 | 1.27 | -2.78% | - |
| Aug 31, 2026 | 1.32 | 1.36 | 1.32 | 1.33 | 1.31 | 2.66% | 400 |
| Aug 28, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.27 | 0.97% | - |
| Aug 27, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.26 | 2.10% | - |
| Aug 26, 2026 | 1.25 | 1.26 | 1.24 | 1.26 | 1.24 | -1.06% | - |
| Aug 25, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.25 | 0.47% | 1,000 |
| Aug 24, 2026 | 1.25 | 1.27 | 1.25 | 1.27 | 1.24 | 1.60% | - |
| Aug 21, 2026 | 1.20 | 1.25 | 1.20 | 1.25 | 1.22 | 2.97% | - |
| Aug 20, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.19 | -1.86% | - |
| Aug 19, 2026 | 1.26 | 1.26 | 1.22 | 1.23 | 1.21 | -1.08% | 3 |
| Aug 18, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.22 | 0.69% | - |
| Aug 17, 2026 | 1.21 | 1.24 | 1.21 | 1.24 | 1.22 | 3.99% | 2,042 |
| Aug 14, 2026 | 1.20 | 1.23 | 1.19 | 1.19 | 1.17 | 0.04% | 200 |
| Aug 13, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.17 | 0.46% | 1,000 |
| Aug 12, 2026 | 1.23 | 1.23 | 1.19 | 1.19 | 1.16 | -2.91% | 3,956 |
| Aug 11, 2026 | 1.25 | 1.25 | 1.21 | 1.22 | 1.20 | -4.80% | 5,000 |
| Aug 10, 2026 | 1.22 | 1.31 | 1.22 | 1.28 | 1.26 | 6.70% | 4,350 |
| Aug 7, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.18 | 0.92% | 660 |
| Aug 6, 2026 | 1.18 | 1.19 | 1.17 | 1.19 | 1.17 | 2.14% | - |
| Aug 5, 2026 | 1.12 | 1.17 | 1.12 | 1.17 | 1.14 | 2.46% | - |
| Aug 4, 2026 | 1.12 | 1.20 | 1.12 | 1.14 | 1.12 | 0.49% | 9,010 |
| Aug 3, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.11 | -1.01% | - |
| Jul 31, 2026 | 1.14 | 1.15 | 1.14 | 1.14 | 1.12 | -2.10% | - |
| Jul 30, 2026 | 1.18 | 1.19 | 1.17 | 1.17 | 1.15 | 1.26% | 1,800 |
| Jul 29, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.13 | -1.33% | - |
| Jul 28, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.15 | 0.04% | - |
| Jul 27, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.15 | -1.89% | - |
| Jul 24, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.17 | -3.21% | - |
| Jul 23, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.21 | 3.88% | - |
| Jul 22, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.16 | 3.63% | - |
| Jul 21, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.12 | -2.35% | - |
| Jul 20, 2026 | 1.25 | 1.25 | 1.17 | 1.17 | 1.15 | 8.38% | 1,421 |
| Jul 17, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.06 | -0.60% | - |
| Jul 16, 2026 | 1.08 | 1.09 | 1.08 | 1.09 | 1.07 | -1.90% | - |
| Jul 15, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.09 | -0.49% | - |
| Jul 14, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.09 | 1.64% | - |
| Jul 13, 2026 | 1.08 | 1.10 | 1.07 | 1.10 | 1.07 | 2.29% | - |