CMOC Group Limited (FRA:D7N)
Germany · Delayed Price · Currency is EUR 2.390
-0.211 (-8.11%)
At close: Jan 30, 2026
CMOC Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 2.40 | 2.43 | 2.39 | 2.39 | 2.39 | -8.11% | 8,500 |
| Jan 29, 2026 | 2.56 | 2.63 | 2.54 | 2.60 | 2.60 | 2.00% | 220 |
| Jan 28, 2026 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | 5.68% | - |
| Jan 27, 2026 | 2.42 | 2.43 | 2.41 | 2.41 | 2.41 | -0.04% | - |
| Jan 26, 2026 | 2.41 | 2.48 | 2.41 | 2.41 | 2.41 | 4.82% | 500 |
| Jan 23, 2026 | 2.32 | 2.37 | 2.30 | 2.30 | 2.30 | -2.42% | 15,738 |
| Jan 22, 2026 | 2.34 | 2.40 | 2.34 | 2.36 | 2.36 | -1.05% | 1,000 |
| Jan 21, 2026 | 2.38 | 2.39 | 2.38 | 2.39 | 2.39 | 3.07% | - |
| Jan 20, 2026 | 2.32 | 2.32 | 2.31 | 2.31 | 2.31 | -2.40% | 500 |
| Jan 19, 2026 | 2.45 | 2.45 | 2.37 | 2.37 | 2.37 | -5.12% | 1,010 |
| Jan 16, 2026 | 2.45 | 2.50 | 2.45 | 2.50 | 2.50 | 3.01% | 990 |
| Jan 15, 2026 | 2.47 | 2.48 | 2.43 | 2.43 | 2.43 | 0.33% | 1,410 |
| Jan 14, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 0.62% | 3,792 |
| Jan 13, 2026 | 2.45 | 2.45 | 2.40 | 2.40 | 2.40 | -0.29% | 6,000 |
| Jan 12, 2026 | 2.47 | 2.49 | 2.41 | 2.41 | 2.41 | 1.64% | 6,426 |
| Jan 9, 2026 | 2.36 | 2.41 | 2.30 | 2.37 | 2.37 | 4.27% | 19,325 |
| Jan 8, 2026 | 2.23 | 2.27 | 2.23 | 2.27 | 2.27 | -0.83% | - |
| Jan 7, 2026 | 2.26 | 2.37 | 2.26 | 2.29 | 2.29 | -1.08% | 2,010 |
| Jan 6, 2026 | 2.25 | 2.32 | 2.25 | 2.32 | 2.32 | 5.32% | 10,848 |
| Jan 5, 2026 | 2.25 | 2.25 | 2.19 | 2.20 | 2.20 | -1.17% | 30 |
| Jan 2, 2026 | 2.17 | 2.24 | 2.17 | 2.23 | 2.23 | 7.95% | 5,700 |
| Dec 30, 2025 | 2.06 | 2.12 | 2.06 | 2.06 | 2.06 | 3.10% | 61 |
| Dec 29, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -2.72% | - |
| Dec 23, 2025 | 2.05 | 2.06 | 2.05 | 2.06 | 2.06 | -0.29% | 650 |
| Dec 22, 2025 | 2.10 | 2.10 | 2.06 | 2.06 | 2.06 | 0.15% | 100 |
| Dec 19, 2025 | 2.04 | 2.06 | 2.03 | 2.06 | 2.06 | 2.18% | 1,000 |
| Dec 18, 2025 | 1.99 | 2.02 | 1.99 | 2.02 | 2.02 | 2.28% | - |
| Dec 17, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 2.87% | - |
| Dec 16, 2025 | 1.95 | 1.95 | 1.92 | 1.92 | 1.92 | -2.24% | 550 |
| Dec 15, 2025 | 2.03 | 2.03 | 1.95 | 1.96 | 1.96 | 0.67% | 9,291 |
| Dec 12, 2025 | 1.97 | 1.97 | 1.95 | 1.95 | 1.95 | -0.26% | - |
| Dec 11, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -1.46% | - |
| Dec 10, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| Dec 9, 2025 | 1.94 | 1.98 | 1.94 | 1.98 | 1.98 | -4.94% | - |
| Dec 8, 2025 | 2.08 | 2.13 | 2.08 | 2.08 | 2.08 | -0.05% | 1,200 |
| Dec 5, 2025 | 2.05 | 2.09 | 2.05 | 2.09 | 2.09 | 6.38% | 3,047 |
| Dec 4, 2025 | 1.96 | 1.96 | 1.94 | 1.96 | 1.96 | -1.11% | 14,821 |
| Dec 3, 2025 | 1.96 | 1.98 | 1.96 | 1.98 | 1.98 | 2.69% | 13,802 |
| Dec 2, 2025 | 1.89 | 1.93 | 1.89 | 1.93 | 1.93 | 3.10% | 10,234 |
| Dec 1, 2025 | 1.87 | 1.89 | 1.87 | 1.87 | 1.87 | 7.34% | 7,009 |
| Nov 28, 2025 | 1.77 | 1.77 | 1.74 | 1.74 | 1.74 | - | - |
| Nov 27, 2025 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | -0.51% | 1,000 |
| Nov 26, 2025 | 1.76 | 1.81 | 1.75 | 1.75 | 1.75 | -4.21% | 1,000 |
| Nov 25, 2025 | 1.77 | 1.83 | 1.77 | 1.83 | 1.83 | 5.78% | 246 |
| Nov 24, 2025 | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | 3.72% | - |
| Nov 21, 2025 | 1.68 | 1.68 | 1.66 | 1.67 | 1.67 | -3.75% | 14,100 |
| Nov 20, 2025 | 1.74 | 1.77 | 1.73 | 1.73 | 1.73 | -1.48% | - |
| Nov 19, 2025 | 1.71 | 1.76 | 1.71 | 1.76 | 1.76 | 1.79% | 5,110 |
| Nov 18, 2025 | 1.71 | 1.73 | 1.71 | 1.73 | 1.73 | -3.03% | 21,300 |
| Nov 17, 2025 | 1.77 | 1.80 | 1.77 | 1.78 | 1.78 | -6.26% | - |