CMOC Group Limited (FRA:D7N)
Germany · Delayed Price · Currency is EUR 1.941
+0.114 (6.24%)
Last updated: Aug 26, 2026, 5:15 PM CET
FRA:D7N Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 1.82 | 1.83 | 1.82 | 1.83 | 1.83 | -3.28% | - |
| Aug 24, 2026 | 1.87 | 1.89 | 1.87 | 1.89 | 1.89 | 3.59% | - |
| Aug 21, 2026 | 1.83 | 1.84 | 1.82 | 1.82 | 1.82 | -0.92% | - |
| Aug 20, 2026 | 1.82 | 1.84 | 1.82 | 1.84 | 1.84 | 1.13% | 1,072 |
| Aug 19, 2026 | 1.80 | 1.82 | 1.80 | 1.82 | 1.82 | -2.41% | 1,472 |
| Aug 18, 2026 | 1.87 | 1.89 | 1.87 | 1.87 | 1.87 | -2.59% | 5,000 |
| Aug 17, 2026 | 1.97 | 1.97 | 1.90 | 1.92 | 1.91 | 1.84% | 2,000 |
| Aug 14, 2026 | 1.87 | 1.90 | 1.87 | 1.88 | 1.88 | -0.13% | 1,200 |
| Aug 13, 2026 | 1.90 | 1.90 | 1.88 | 1.88 | 1.88 | -5.43% | - |
| Aug 12, 2026 | 1.97 | 1.99 | 1.97 | 1.99 | 1.99 | -1.51% | - |
| Aug 11, 2026 | 1.95 | 2.04 | 1.95 | 2.02 | 2.02 | -4.08% | 1,000 |
| Aug 10, 2026 | 2.05 | 2.13 | 2.05 | 2.11 | 2.11 | 0.29% | 1,819 |
| Aug 7, 2026 | 2.09 | 2.13 | 2.09 | 2.10 | 2.10 | 1.45% | 15 |
| Aug 6, 2026 | 2.06 | 2.07 | 2.06 | 2.07 | 2.07 | 1.97% | - |
| Aug 5, 2026 | 2.01 | 2.03 | 2.01 | 2.03 | 2.03 | 5.97% | - |
| Aug 4, 2026 | 1.88 | 1.92 | 1.86 | 1.92 | 1.92 | 2.60% | - |
| Aug 3, 2026 | 1.82 | 1.87 | 1.82 | 1.87 | 1.87 | 2.36% | 6,827 |
| Jul 31, 2026 | 1.81 | 1.83 | 1.81 | 1.83 | 1.83 | 2.56% | - |
| Jul 30, 2026 | 1.79 | 1.79 | 1.78 | 1.78 | 1.78 | -1.47% | - |
| Jul 29, 2026 | 1.80 | 1.82 | 1.80 | 1.81 | 1.81 | -1.15% | - |
| Jul 28, 2026 | 1.82 | 1.83 | 1.82 | 1.83 | 1.83 | -2.09% | - |
| Jul 27, 2026 | 1.85 | 1.87 | 1.85 | 1.87 | 1.87 | 0.76% | - |
| Jul 24, 2026 | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | -5.00% | - |
| Jul 23, 2026 | 1.95 | 1.95 | 1.93 | 1.95 | 1.95 | 2.09% | 1,500 |
| Jul 22, 2026 | 1.92 | 1.92 | 1.91 | 1.91 | 1.91 | 4.49% | - |
| Jul 21, 2026 | 1.84 | 1.84 | 1.82 | 1.83 | 1.83 | 3.04% | - |
| 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% | - |