CMOC Group Limited (FRA:D7N)
Germany · Delayed Price · Currency is EUR 1.725
+0.022 (1.32%)
At close: Sep 18, 2026
FRA:D7N Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 1.87 | 1.90 | 1.87 | 1.88 | 1.87 | -0.13% | 1,200 |
| Aug 13, 2026 | 1.90 | 1.90 | 1.88 | 1.88 | 1.87 | -5.43% | - |
| Aug 12, 2026 | 1.97 | 1.99 | 1.97 | 1.99 | 1.98 | -1.51% | - |
| Aug 11, 2026 | 1.95 | 2.04 | 1.95 | 2.02 | 2.01 | -4.08% | 1,000 |
| Aug 10, 2026 | 2.05 | 2.13 | 2.05 | 2.11 | 2.09 | 0.29% | 1,819 |
| Aug 7, 2026 | 2.09 | 2.13 | 2.09 | 2.10 | 2.09 | 1.45% | 15 |
| Aug 6, 2026 | 2.06 | 2.07 | 2.06 | 2.07 | 2.06 | 1.97% | - |
| Aug 5, 2026 | 2.01 | 2.03 | 2.01 | 2.03 | 2.02 | 5.97% | - |
| Aug 4, 2026 | 1.88 | 1.92 | 1.86 | 1.92 | 1.90 | 2.60% | - |
| Aug 3, 2026 | 1.82 | 1.87 | 1.82 | 1.87 | 1.86 | 2.36% | 6,827 |
| Jul 31, 2026 | 1.81 | 1.83 | 1.81 | 1.83 | 1.81 | 2.56% | - |
| Jul 30, 2026 | 1.79 | 1.79 | 1.78 | 1.78 | 1.77 | -1.47% | - |
| Jul 29, 2026 | 1.80 | 1.82 | 1.80 | 1.81 | 1.79 | -1.15% | - |
| Jul 28, 2026 | 1.82 | 1.83 | 1.82 | 1.83 | 1.81 | -2.09% | - |
| Jul 27, 2026 | 1.85 | 1.87 | 1.85 | 1.87 | 1.85 | 0.76% | - |
| Jul 24, 2026 | 1.84 | 1.85 | 1.84 | 1.85 | 1.84 | -5.00% | - |
| Jul 23, 2026 | 1.95 | 1.95 | 1.93 | 1.95 | 1.94 | 2.09% | 1,500 |
| Jul 22, 2026 | 1.92 | 1.92 | 1.91 | 1.91 | 1.90 | 4.49% | - |
| Jul 21, 2026 | 1.84 | 1.84 | 1.82 | 1.83 | 1.82 | 3.04% | - |
| Jul 20, 2026 | 1.76 | 1.77 | 1.76 | 1.77 | 1.76 | 3.93% | - |
| Jul 17, 2026 | 1.69 | 1.71 | 1.69 | 1.71 | 1.70 | -6.42% | - |
| Jul 16, 2026 | 1.81 | 1.82 | 1.80 | 1.82 | 1.81 | 2.70% | 300 |
| Jul 15, 2026 | 1.75 | 1.78 | 1.75 | 1.78 | 1.76 | -0.14% | - |
| Jul 14, 2026 | 1.77 | 1.78 | 1.76 | 1.78 | 1.77 | 7.76% | - |
| Jul 13, 2026 | 1.64 | 1.65 | 1.64 | 1.65 | 1.64 | 0.21% | 1,100 |