CMOC Group Limited (FRA:D7N)
Germany · Delayed Price · Currency is EUR 1.461
+0.009 (0.62%)
At close: Oct 23, 2026
FRA:D7N Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | 0.65% | - |
| Oct 22, 2026 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | -5.78% | 886 |
| Oct 21, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -4.67% | - |
| Oct 20, 2026 | 1.53 | 1.62 | 1.53 | 1.62 | 1.62 | -1.34% | 1,500 |
| Oct 19, 2026 | 1.64 | 1.67 | 1.64 | 1.64 | 1.64 | -0.09% | 70 |
| Oct 16, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 2.34% | - |
| Oct 15, 2026 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | -5.88% | - |
| Oct 14, 2026 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | -2.38% | - |
| Oct 13, 2026 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | 1.07% | - |
| Oct 12, 2026 | 1.73 | 1.73 | 1.72 | 1.73 | 1.73 | -0.86% | - |
| Oct 9, 2026 | 1.74 | 1.74 | 1.73 | 1.74 | 1.74 | 3.23% | - |
| Oct 8, 2026 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | -1.52% | - |
| Oct 7, 2026 | 1.71 | 1.72 | 1.71 | 1.71 | 1.71 | -0.64% | - |
| Oct 6, 2026 | 1.73 | 1.73 | 1.72 | 1.72 | 1.72 | 0.94% | - |
| Oct 5, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 1.97% | - |
| Oct 2, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.74% | - |
| Oct 1, 2026 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | 0.51% | - |
| Sep 30, 2026 | 1.67 | 1.68 | 1.67 | 1.68 | 1.68 | -0.09% | - |
| Sep 29, 2026 | 1.70 | 1.70 | 1.68 | 1.68 | 1.68 | 1.67% | - |
| Sep 28, 2026 | 1.66 | 1.67 | 1.65 | 1.65 | 1.65 | -0.66% | 3,000 |
| Sep 25, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.27% | - |
| Sep 24, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -3.11% | 1,760 |
| Sep 23, 2026 | 1.73 | 1.73 | 1.72 | 1.72 | 1.72 | -0.61% | - |
| Sep 22, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.83% | - |
| Sep 21, 2026 | 1.70 | 1.76 | 1.70 | 1.75 | 1.75 | 1.22% | 1,400 |
| Sep 18, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.72 | 1.32% | - |
| Sep 17, 2026 | 1.68 | 1.71 | 1.68 | 1.70 | 1.70 | -0.73% | - |
| Sep 16, 2026 | 1.70 | 1.72 | 1.70 | 1.72 | 1.71 | 3.13% | - |
| Sep 15, 2026 | 1.67 | 1.67 | 1.66 | 1.66 | 1.66 | -4.51% | - |
| Sep 14, 2026 | 1.74 | 1.74 | 1.71 | 1.74 | 1.74 | -0.60% | 5,101 |
| Sep 11, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -6.31% | 668 |
| Sep 10, 2026 | 1.88 | 1.88 | 1.87 | 1.87 | 1.87 | -3.73% | - |
| Sep 9, 2026 | 1.94 | 1.94 | 1.93 | 1.94 | 1.94 | 0.10% | - |
| Sep 8, 2026 | 1.89 | 1.95 | 1.89 | 1.94 | 1.94 | 8.93% | 280 |
| Sep 7, 2026 | 1.78 | 1.82 | 1.78 | 1.78 | 1.78 | -0.75% | 2,000 |
| Sep 4, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.79 | -1.86% | - |
| Sep 3, 2026 | 1.81 | 1.83 | 1.81 | 1.83 | 1.83 | 3.31% | - |
| Sep 2, 2026 | 1.76 | 1.77 | 1.75 | 1.77 | 1.77 | -1.75% | - |
| Sep 1, 2026 | 1.82 | 1.82 | 1.80 | 1.80 | 1.80 | -1.12% | - |
| Aug 31, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.82 | -3.60% | - |
| Aug 28, 2026 | 1.91 | 1.93 | 1.90 | 1.90 | 1.89 | 0.82% | - |
| Aug 27, 2026 | 1.91 | 1.92 | 1.89 | 1.89 | 1.87 | -2.78% | - |
| Aug 26, 2026 | 1.94 | 1.95 | 1.94 | 1.94 | 1.93 | 6.24% | - |
| Aug 25, 2026 | 1.82 | 1.83 | 1.82 | 1.83 | 1.81 | -3.28% | - |
| Aug 24, 2026 | 1.87 | 1.89 | 1.87 | 1.89 | 1.88 | 3.59% | - |
| Aug 21, 2026 | 1.83 | 1.84 | 1.82 | 1.82 | 1.81 | -0.92% | - |
| Aug 20, 2026 | 1.82 | 1.84 | 1.82 | 1.84 | 1.83 | 1.13% | 1,072 |
| Aug 19, 2026 | 1.80 | 1.82 | 1.80 | 1.82 | 1.81 | -2.41% | 1,472 |
| Aug 18, 2026 | 1.87 | 1.89 | 1.87 | 1.87 | 1.85 | -2.59% | 5,000 |
| Aug 17, 2026 | 1.97 | 1.97 | 1.90 | 1.92 | 1.90 | 1.84% | 2,000 |