CMOC Group Limited (FRA:D7N)
Germany · Delayed Price · Currency is EUR 1.872
+0.127 (7.31%)
Last updated: Dec 1, 2025, 11:42 AM CET
CMOC Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 1.87 | 1.90 | 1.87 | 1.90 | 1.90 | 0.48% | - |
| Nov 13, 2025 | 1.92 | 1.92 | 1.89 | 1.89 | 1.89 | 3.61% | 300 |
| Nov 12, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 1.11% | - |
| Nov 11, 2025 | 1.80 | 1.86 | 1.80 | 1.81 | 1.81 | -2.33% | 2,500 |
| Nov 10, 2025 | 1.82 | 1.85 | 1.82 | 1.85 | 1.85 | 0.82% | 60 |
| Nov 7, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.60% | - |
| Nov 6, 2025 | 1.88 | 1.88 | 1.82 | 1.82 | 1.82 | 3.87% | 4,000 |
| Nov 5, 2025 | 1.73 | 1.76 | 1.72 | 1.76 | 1.76 | 2.93% | 2,000 |
| Nov 4, 2025 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | -4.54% | 300 |
| Nov 3, 2025 | 1.79 | 1.83 | 1.79 | 1.79 | 1.79 | -4.44% | 1,612 |
| Oct 31, 2025 | 1.86 | 1.91 | 1.86 | 1.87 | 1.87 | -6.78% | 3,000 |
| Oct 30, 2025 | 1.87 | 2.01 | 1.87 | 2.01 | 2.01 | 7.97% | 5,312 |
| Oct 29, 2025 | 1.80 | 1.86 | 1.80 | 1.86 | 1.86 | 1.98% | 17,000 |
| Oct 28, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -4.16% | - |
| Oct 27, 2025 | 1.87 | 1.90 | 1.86 | 1.90 | 1.90 | 5.73% | 5,005 |
| Oct 24, 2025 | 1.77 | 1.88 | 1.77 | 1.80 | 1.80 | 7.80% | 22,314 |
| Oct 23, 2025 | 1.64 | 1.72 | 1.64 | 1.67 | 1.67 | 3.86% | 3,000 |
| Oct 22, 2025 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | -2.43% | - |
| Oct 21, 2025 | 1.60 | 1.65 | 1.60 | 1.65 | 1.65 | 0.61% | 4,400 |
| Oct 20, 2025 | 1.63 | 1.64 | 1.59 | 1.64 | 1.63 | 3.81% | 38,502 |
| Oct 17, 2025 | 1.60 | 1.60 | 1.58 | 1.58 | 1.57 | -8.64% | - |
| Oct 16, 2025 | 1.67 | 1.74 | 1.67 | 1.72 | 1.72 | 0.70% | 5,000 |
| Oct 15, 2025 | 1.70 | 1.76 | 1.70 | 1.71 | 1.71 | 3.13% | 1,000 |
| Oct 14, 2025 | 1.69 | 1.73 | 1.66 | 1.66 | 1.66 | -13.13% | 5,465 |
| Oct 13, 2025 | 1.74 | 1.95 | 1.74 | 1.91 | 1.91 | 10.46% | 24,661 |
| Oct 10, 2025 | 1.90 | 1.90 | 1.68 | 1.73 | 1.73 | -11.10% | 25,637 |
| Oct 9, 2025 | 1.90 | 1.95 | 1.90 | 1.95 | 1.95 | 8.65% | 17,503 |
| Oct 8, 2025 | 1.79 | 1.82 | 1.77 | 1.79 | 1.79 | 3.35% | 1,000 |
| Oct 7, 2025 | 1.73 | 1.75 | 1.73 | 1.73 | 1.73 | -0.69% | 600 |
| Oct 6, 2025 | 1.73 | 1.79 | 1.73 | 1.75 | 1.74 | -0.74% | 2,250 |
| Oct 3, 2025 | 1.70 | 1.76 | 1.70 | 1.76 | 1.76 | 0.17% | 9,200 |
| Oct 2, 2025 | 1.70 | 1.76 | 1.70 | 1.76 | 1.76 | 0.63% | 1,000 |
| Oct 1, 2025 | 1.73 | 1.76 | 1.73 | 1.74 | 1.74 | 1.69% | 270 |
| Sep 30, 2025 | 1.72 | 1.78 | 1.72 | 1.72 | 1.72 | 5.86% | 5,442 |
| Sep 29, 2025 | 1.58 | 1.62 | 1.58 | 1.62 | 1.62 | 2.47% | 300 |
| Sep 26, 2025 | 1.59 | 1.59 | 1.50 | 1.58 | 1.58 | 0.06% | 1,630 |
| Sep 25, 2025 | 1.50 | 1.58 | 1.50 | 1.58 | 1.58 | 17.82% | 23,487 |
| Sep 24, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.37% | - |
| Sep 23, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -3.86% | - |