China Coal Energy Company Limited (FRA:CVV)
Germany · Delayed Price · Currency is EUR 1.259
-0.014 (-1.06%)
Last updated: Aug 26, 2026, 5:15 PM CET
FRA:CVV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 0.47% | 1,000 |
| Aug 24, 2026 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 1.60% | - |
| Aug 21, 2026 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | 2.97% | - |
| Aug 20, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | -1.86% | - |
| Aug 19, 2026 | 1.26 | 1.26 | 1.22 | 1.23 | 1.23 | -1.08% | 3 |
| Aug 18, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 0.69% | - |
| Aug 17, 2026 | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | 3.99% | 2,042 |
| Aug 14, 2026 | 1.20 | 1.23 | 1.19 | 1.19 | 1.19 | 0.04% | 200 |
| Aug 13, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.46% | 1,000 |
| Aug 12, 2026 | 1.23 | 1.23 | 1.19 | 1.19 | 1.19 | -2.91% | 3,956 |
| Aug 11, 2026 | 1.25 | 1.25 | 1.21 | 1.22 | 1.22 | -4.80% | 5,000 |
| Aug 10, 2026 | 1.22 | 1.31 | 1.22 | 1.28 | 1.28 | 6.70% | 4,350 |
| Aug 7, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | 0.92% | 660 |
| Aug 6, 2026 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | 2.15% | - |
| Aug 5, 2026 | 1.12 | 1.17 | 1.12 | 1.17 | 1.17 | 2.46% | - |
| Aug 4, 2026 | 1.12 | 1.20 | 1.12 | 1.14 | 1.14 | 0.49% | 9,010 |
| Aug 3, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -1.01% | - |
| Jul 31, 2026 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | -2.10% | - |
| Jul 30, 2026 | 1.18 | 1.19 | 1.17 | 1.17 | 1.17 | 1.26% | 1,800 |
| Jul 29, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -1.33% | - |
| Jul 28, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 0.04% | - |
| Jul 27, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -1.89% | - |
| Jul 24, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -3.21% | - |
| Jul 23, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 3.88% | - |
| Jul 22, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.18 | 3.63% | - |
| Jul 21, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -2.35% | - |
| Jul 20, 2026 | 1.25 | 1.25 | 1.17 | 1.17 | 1.17 | 8.38% | 1,421 |
| Jul 17, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | -0.60% | - |
| Jul 16, 2026 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | -1.90% | - |
| Jul 15, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -0.49% | - |
| Jul 14, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 1.64% | - |
| Jul 13, 2026 | 1.08 | 1.10 | 1.07 | 1.10 | 1.10 | 2.29% | - |
| Jul 10, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.70% | - |
| Jul 9, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.65% | - |
| Jul 8, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -0.32% | - |
| Jul 7, 2026 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | -2.11% | - |
| Jul 6, 2026 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | 2.96% | - |
| Jul 3, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.28% | - |
| Jul 2, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | 4.05% | - |
| Jul 1, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.04 | 0.05% | - |
| Jun 30, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.03 | -4.58% | - |
| Jun 29, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.08 | 2.91% | - |
| Jun 26, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.05 | -3.95% | - |
| Jun 25, 2026 | 1.13 | 1.13 | 1.12 | 1.13 | 1.10 | -5.38% | - |
| Jun 24, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.16 | 0.29% | - |
| Jun 23, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.16 | -7.19% | - |
| Jun 22, 2026 | 1.20 | 1.28 | 1.20 | 1.28 | 1.25 | 9.50% | 960 |
| Jun 19, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.14 | 0.13% | - |
| Jun 18, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.14 | -2.67% | - |
| Jun 17, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.17 | -0.66% | - |