China Coal Energy Company Limited (FRA:CVV)
Germany · Delayed Price · Currency is EUR 1.082
-0.044 (-3.95%)
Last updated: Jun 26, 2026, 5:15 PM CET
FRA:CVV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -3.95% | - |
| Jun 25, 2026 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | -5.38% | - |
| Jun 24, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.29% | - |
| Jun 23, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -7.19% | - |
| Jun 22, 2026 | 1.20 | 1.28 | 1.20 | 1.28 | 1.28 | 9.50% | 960 |
| Jun 19, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.13% | - |
| Jun 18, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -2.67% | - |
| Jun 17, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.66% | - |
| Jun 16, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | -1.59% | - |
| Jun 15, 2026 | 1.31 | 1.31 | 1.22 | 1.23 | 1.23 | -6.59% | 9,550 |
| Jun 12, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.15% | 200 |
| Jun 11, 2026 | 1.39 | 1.39 | 1.31 | 1.31 | 1.31 | -2.93% | 2,000 |
| Jun 10, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 3,000 |
| Jun 9, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.96% | - |
| Jun 8, 2026 | 1.38 | 1.46 | 1.37 | 1.38 | 1.38 | 0.77% | 42 |
| Jun 5, 2026 | 1.46 | 1.46 | 1.36 | 1.37 | 1.37 | -4.84% | 2,000 |
| Jun 4, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -4.90% | 3,086 |
| Jun 3, 2026 | 1.44 | 1.51 | 1.44 | 1.51 | 1.51 | 2.86% | 3,086 |
| 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 |