China Coal Energy Company Limited (FRA:CVV)
Germany · Delayed Price · Currency is EUR 1.080
-0.006 (-0.60%)
At close: Jul 17, 2026
FRA:CVV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 16, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.17 | -1.59% | - |
| Jun 15, 2026 | 1.31 | 1.31 | 1.22 | 1.23 | 1.19 | -6.59% | 9,550 |
| Jun 12, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.28 | 0.15% | 200 |
| Jun 11, 2026 | 1.39 | 1.39 | 1.31 | 1.31 | 1.28 | -2.93% | 2,000 |
| Jun 10, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.31 | - | 3,000 |
| Jun 9, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.31 | -1.96% | - |
| Jun 8, 2026 | 1.38 | 1.46 | 1.37 | 1.38 | 1.34 | 0.77% | 42 |
| Jun 5, 2026 | 1.46 | 1.46 | 1.36 | 1.37 | 1.33 | -4.84% | 2,000 |
| Jun 4, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.40 | -4.90% | - |
| Jun 3, 2026 | 1.44 | 1.51 | 1.44 | 1.51 | 1.47 | 2.86% | 3,086 |
| Jun 2, 2026 | 1.47 | 1.47 | 1.44 | 1.47 | 1.43 | 2.26% | 3,355 |
| Jun 1, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.40 | 6.18% | - |
| May 29, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.32 | 2.93% | - |
| May 28, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.28 | -3.17% | - |
| May 27, 2026 | 1.32 | 1.36 | 1.32 | 1.36 | 1.32 | 2.53% | - |
| May 26, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | 1.29 | -4.44% | - |
| May 25, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.35 | 6.25% | 2,000 |
| May 22, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.27 | -1.40% | - |
| May 21, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | 1.29 | -3.72% | - |
| May 20, 2026 | 1.38 | 1.46 | 1.37 | 1.37 | 1.34 | 0.55% | 600 |
| May 19, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.33 | -1.27% | - |
| May 18, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.35 | 3.83% | - |
| May 15, 2026 | 1.34 | 1.34 | 1.33 | 1.33 | 1.30 | 1.10% | - |
| May 14, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.28 | -0.27% | 230 |
| May 13, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.29 | -0.64% | - |
| May 12, 2026 | 1.34 | 1.34 | 1.33 | 1.33 | 1.29 | -7.23% | - |
| May 11, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.39 | 6.35% | 12 |