CMOC Group Limited (FRA:D7N)
Germany · Delayed Price · Currency is EUR 1.828
+0.054 (3.04%)
At close: Jul 21, 2026
FRA:D7N Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | 3.93% | - |
| Jul 17, 2026 | 1.69 | 1.71 | 1.69 | 1.71 | 1.71 | -6.42% | - |
| Jul 16, 2026 | 1.81 | 1.82 | 1.80 | 1.82 | 1.82 | 2.70% | 300 |
| Jul 15, 2026 | 1.75 | 1.78 | 1.75 | 1.78 | 1.78 | -0.14% | - |
| Jul 14, 2026 | 1.77 | 1.78 | 1.76 | 1.78 | 1.78 | 7.76% | - |
| Jul 13, 2026 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | 0.21% | 1,100 |
| Jul 10, 2026 | 1.67 | 1.67 | 1.65 | 1.65 | 1.65 | 0.89% | 645 |
| Jul 9, 2026 | 1.60 | 1.63 | 1.60 | 1.63 | 1.63 | -2.30% | - |
| Jul 8, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.06% | - |
| Jul 7, 2026 | 1.67 | 1.68 | 1.67 | 1.67 | 1.67 | -4.78% | - |
| Jul 6, 2026 | 1.77 | 1.77 | 1.76 | 1.76 | 1.76 | -2.74% | - |
| Jul 3, 2026 | 1.78 | 1.81 | 1.78 | 1.81 | 1.81 | 5.93% | - |
| Jul 2, 2026 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | -2.66% | 300 |
| Jul 1, 2026 | 1.74 | 1.85 | 1.74 | 1.75 | 1.75 | 0.95% | 600 |
| Jun 30, 2026 | 1.68 | 1.73 | 1.68 | 1.73 | 1.73 | 2.09% | 1,188 |
| Jun 29, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.02% | - |
| Jun 26, 2026 | 1.66 | 1.72 | 1.66 | 1.72 | 1.72 | -0.87% | 5,600 |
| Jun 25, 2026 | 1.71 | 1.73 | 1.71 | 1.73 | 1.73 | -9.49% | - |
| Jun 24, 2026 | 1.91 | 1.91 | 1.85 | 1.91 | 1.91 | -0.86% | 1,139 |
| Jun 23, 2026 | 1.92 | 1.93 | 1.92 | 1.93 | 1.93 | -9.10% | - |
| Jun 22, 2026 | 2.16 | 2.16 | 2.12 | 2.12 | 2.12 | 2.91% | - |
| Jun 19, 2026 | 2.07 | 2.07 | 2.06 | 2.06 | 2.06 | 0.10% | - |
| Jun 18, 2026 | 2.05 | 2.06 | 2.05 | 2.06 | 2.06 | -3.06% | 2,200 |
| Jun 17, 2026 | 2.09 | 2.13 | 2.09 | 2.13 | 2.13 | 2.56% | - |
| Jun 16, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | -3.27% | - |
| Jun 15, 2026 | 2.17 | 2.17 | 2.14 | 2.14 | 2.14 | 3.78% | 10 |
| Jun 12, 2026 | 2.05 | 2.06 | 2.03 | 2.06 | 2.06 | 12.66% | 5,000 |
| Jun 11, 2026 | 1.82 | 1.83 | 1.82 | 1.83 | 1.83 | 4.48% | - |
| Jun 10, 2026 | 1.77 | 1.77 | 1.75 | 1.75 | 1.75 | -4.00% | - |
| Jun 9, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -1.03% | - |
| Jun 8, 2026 | 1.87 | 1.87 | 1.84 | 1.85 | 1.85 | -6.53% | 4,000 |
| Jun 5, 2026 | 1.98 | 1.98 | 1.97 | 1.98 | 1.97 | -3.87% | 1,500 |
| Jun 4, 2026 | 2.02 | 2.05 | 2.02 | 2.05 | 2.05 | -4.42% | 500 |
| Jun 3, 2026 | 2.14 | 2.20 | 2.14 | 2.15 | 2.15 | -0.56% | 4,600 |
| Jun 2, 2026 | 2.11 | 2.16 | 2.11 | 2.16 | 2.16 | 7.51% | - |
| Jun 1, 2026 | 2.00 | 2.02 | 1.97 | 2.01 | 2.01 | 1.46% | 500 |
| May 29, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -1.00% | - |
| May 28, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -3.71% | - |
| May 27, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -2.67% | - |
| May 26, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 5.33% | 490 |
| May 25, 2026 | 2.04 | 2.06 | 2.03 | 2.03 | 2.03 | 1.20% | 410 |
| May 22, 2026 | 2.01 | 2.01 | 2.00 | 2.00 | 2.00 | 5.23% | - |
| May 21, 2026 | 1.91 | 1.91 | 1.88 | 1.90 | 1.90 | -0.96% | - |
| May 20, 2026 | 1.90 | 1.92 | 1.90 | 1.92 | 1.92 | -0.16% | - |
| May 19, 2026 | 1.91 | 1.93 | 1.91 | 1.93 | 1.93 | -1.51% | - |
| May 18, 2026 | 1.98 | 1.98 | 1.93 | 1.96 | 1.95 | -1.29% | 2,900 |
| May 15, 2026 | 2.01 | 2.02 | 2.01 | 2.02 | 1.98 | -6.06% | - |
| May 14, 2026 | 2.13 | 2.16 | 2.13 | 2.15 | 2.11 | -2.76% | - |
| May 13, 2026 | 2.20 | 2.21 | 2.20 | 2.21 | 2.17 | 2.08% | - |
| May 12, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.12 | 1.74% | - |