China Coal Energy Company Limited (FRA:CVV)
Germany · Delayed Price · Currency is EUR 1.468
+0.032 (2.26%)
Last updated: Jun 2, 2026, 4:06 PM CET
FRA:CVV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1.47 | 1.47 | 1.44 | 1.47 | 1.47 | 2.26% | 3,355 |
| Jun 1, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 6.18% | - |
| May 29, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 2.93% | - |
| May 28, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -3.17% | - |
| May 27, 2026 | 1.32 | 1.36 | 1.32 | 1.36 | 1.36 | 2.53% | - |
| May 26, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -4.44% | - |
| May 25, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.38 | 6.25% | 2,000 |
| May 22, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.40% | - |
| May 21, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -3.72% | - |
| May 20, 2026 | 1.38 | 1.46 | 1.37 | 1.37 | 1.37 | 0.55% | 600 |
| May 19, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -1.27% | - |
| May 18, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 3.83% | - |
| May 15, 2026 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | 1.10% | - |
| May 14, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.27% | 230 |
| May 13, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.64% | - |
| May 12, 2026 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | -7.23% | - |
| May 11, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 6.35% | 12 |
| May 8, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -2.78% | - |
| May 7, 2026 | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | -3.98% | - |
| May 6, 2026 | 1.53 | 1.53 | 1.43 | 1.44 | 1.44 | -7.38% | 65 |
| May 5, 2026 | 1.51 | 1.56 | 1.51 | 1.56 | 1.56 | 2.37% | - |
| May 4, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -2.31% | - |
| Apr 30, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.71% | - |
| Apr 29, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.81% | - |
| Apr 28, 2026 | 1.53 | 1.54 | 1.53 | 1.54 | 1.53 | 7.27% | - |
| Apr 27, 2026 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -2.75% | - |
| Apr 24, 2026 | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | 0.17% | 10 |
| Apr 23, 2026 | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | 4.82% | - |
| Apr 22, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | 0.21% | - |
| Apr 21, 2026 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -0.85% | - |
| Apr 20, 2026 | 1.44 | 1.44 | 1.41 | 1.41 | 1.41 | -1.50% | 8,537 |
| Apr 17, 2026 | 1.41 | 1.50 | 1.41 | 1.43 | 1.43 | 0.70% | 100 |
| Apr 16, 2026 | 1.42 | 1.51 | 1.42 | 1.42 | 1.42 | 0.11% | 3,046 |
| Apr 15, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -6.52% | - |
| Apr 14, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 6.19% | 2,087 |
| Apr 13, 2026 | 1.43 | 1.52 | 1.43 | 1.43 | 1.43 | 0.74% | 230 |
| Apr 10, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.67% | - |
| Apr 9, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.32% | - |
| Apr 8, 2026 | 1.49 | 1.49 | 1.41 | 1.41 | 1.41 | -3.70% | 1,000 |
| Apr 7, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -2.01% | - |
| Apr 2, 2026 | 1.45 | 1.49 | 1.45 | 1.49 | 1.49 | 4.20% | - |
| Apr 1, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Mar 31, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | -4.03% | - |
| Mar 30, 2026 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | -1.97% | - |
| Mar 27, 2026 | 1.55 | 1.55 | 1.52 | 1.52 | 1.52 | 0.66% | - |
| Mar 26, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | 0.67% | - |
| Mar 25, 2026 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | 1.35% | 1,438 |
| Mar 24, 2026 | 1.51 | 1.51 | 1.48 | 1.48 | 1.48 | -5.13% | - |
| Mar 23, 2026 | 1.53 | 1.56 | 1.53 | 1.56 | 1.56 | - | - |
| Mar 20, 2026 | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | -2.50% | - |