CMOC Group Limited (FRA:D7N)
Germany · Delayed Price · Currency is EUR 2.132
-0.075 (-3.40%)
Last updated: May 14, 2026, 8:10 AM CET
FRA:D7N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 2.20 | 2.21 | 2.20 | 2.21 | - | 2.08% | - |
| May 12, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 1.74% | - |
| May 11, 2026 | 2.12 | 2.15 | 2.12 | 2.13 | 2.13 | -1.62% | 500 |
| May 8, 2026 | 2.14 | 2.17 | 2.14 | 2.16 | 2.16 | 0.84% | - |
| May 7, 2026 | 2.10 | 2.14 | 2.10 | 2.14 | 2.14 | 4.13% | 2,500 |
| May 6, 2026 | 2.06 | 2.06 | 2.05 | 2.06 | 2.06 | 4.74% | - |
| May 5, 2026 | 1.95 | 1.96 | 1.95 | 1.96 | 1.96 | 1.29% | - |
| May 4, 2026 | 1.95 | 1.95 | 1.93 | 1.94 | 1.94 | 1.68% | - |
| Apr 30, 2026 | 1.89 | 1.91 | 1.89 | 1.91 | 1.91 | -2.80% | - |
| Apr 29, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 3.10% | 2,000 |
| Apr 28, 2026 | 1.90 | 1.95 | 1.90 | 1.90 | 1.90 | -3.11% | 4,550 |
| Apr 27, 2026 | 1.97 | 2.00 | 1.96 | 1.96 | 1.96 | -2.96% | 2,996 |
| Apr 24, 2026 | 2.05 | 2.05 | 2.02 | 2.02 | 2.02 | 0.55% | - |
| Apr 23, 2026 | 2.04 | 2.04 | 2.01 | 2.01 | 2.01 | -2.99% | - |
| Apr 22, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -0.57% | - |
| Apr 21, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 0.29% | 600 |
| Apr 20, 2026 | 2.07 | 2.08 | 2.07 | 2.08 | 2.08 | 0.68% | - |
| Apr 17, 2026 | 2.06 | 2.07 | 2.06 | 2.07 | 2.07 | -1.24% | 1,450 |
| Apr 16, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 1.41% | - |
| Apr 15, 2026 | 2.07 | 2.07 | 2.06 | 2.06 | 2.06 | 1.98% | - |
| Apr 14, 2026 | 2.03 | 2.03 | 2.02 | 2.02 | 2.02 | 0.95% | - |
| Apr 13, 2026 | 1.98 | 2.04 | 1.98 | 2.01 | 2.01 | -1.13% | 555 |
| Apr 10, 2026 | 1.99 | 2.03 | 1.98 | 2.03 | 2.03 | 1.20% | 3,547 |
| Apr 9, 2026 | 2.02 | 2.05 | 2.00 | 2.00 | 2.00 | -3.65% | 1,400 |
| Apr 8, 2026 | 2.03 | 2.08 | 2.03 | 2.08 | 2.08 | 12.31% | - |
| Apr 7, 2026 | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | -0.70% | 250 |
| Apr 2, 2026 | 1.85 | 1.87 | 1.85 | 1.87 | 1.86 | -1.17% | - |
| Apr 1, 2026 | 1.90 | 1.90 | 1.89 | 1.89 | 1.89 | 6.91% | - |
| Mar 31, 2026 | 1.82 | 1.82 | 1.76 | 1.77 | 1.76 | -0.51% | 400 |
| Mar 30, 2026 | 1.77 | 1.79 | 1.77 | 1.77 | 1.77 | -2.90% | - |
| Mar 27, 2026 | 1.84 | 1.84 | 1.83 | 1.83 | 1.83 | 0.16% | - |
| Mar 26, 2026 | 1.82 | 1.83 | 1.81 | 1.82 | 1.82 | -3.44% | 1 |
| Mar 25, 2026 | 1.90 | 1.90 | 1.88 | 1.89 | 1.89 | 1.18% | 100 |
| Mar 24, 2026 | 1.92 | 1.92 | 1.86 | 1.87 | 1.87 | 6.20% | 680 |
| Mar 23, 2026 | 1.74 | 1.76 | 1.74 | 1.76 | 1.76 | -3.93% | 8,834 |
| Mar 20, 2026 | 1.87 | 1.89 | 1.83 | 1.83 | 1.83 | -3.17% | 10,150 |
| Mar 19, 2026 | 1.93 | 1.93 | 1.89 | 1.89 | 1.89 | -7.13% | 1,000 |
| Mar 18, 2026 | 2.05 | 2.05 | 2.04 | 2.04 | 2.04 | -0.34% | - |
| Mar 17, 2026 | 2.04 | 2.04 | 2.03 | 2.04 | 2.04 | 2.61% | - |
| Mar 16, 2026 | 2.03 | 2.03 | 1.99 | 1.99 | 1.99 | -3.26% | 6,000 |
| Mar 13, 2026 | 2.07 | 2.07 | 2.06 | 2.06 | 2.06 | -4.99% | - |
| Mar 12, 2026 | 2.15 | 2.17 | 2.15 | 2.17 | 2.17 | -3.26% | - |
| Mar 11, 2026 | 2.24 | 2.26 | 2.24 | 2.24 | 2.24 | -1.02% | 2,500 |
| Mar 10, 2026 | 2.26 | 2.31 | 2.25 | 2.26 | 2.26 | -2.59% | 4,330 |
| Mar 9, 2026 | 2.22 | 2.32 | 2.21 | 2.32 | 2.32 | 3.89% | 1,055 |
| Mar 6, 2026 | 2.31 | 2.31 | 2.04 | 2.23 | 2.23 | -7.07% | 15,000 |
| Mar 5, 2026 | 2.43 | 2.43 | 2.40 | 2.40 | 2.40 | -3.69% | - |
| Mar 4, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -0.72% | - |
| Mar 3, 2026 | 2.49 | 2.51 | 2.49 | 2.51 | 2.51 | -6.79% | 1,400 |
| Mar 2, 2026 | 2.73 | 2.73 | 2.64 | 2.70 | 2.70 | 3.81% | 7,770 |