CGN Mining Company Limited (FRA:VBO)
Germany · Delayed Price · Currency is EUR 0.2140
-0.0080 (-3.60%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:VBO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -3.60% | 12,500 |
| Oct 22, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.63% | - |
| Oct 21, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.79% | - |
| Oct 20, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 6.67% | - |
| Oct 19, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | - | - |
| Oct 16, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -0.94% | - |
| Oct 15, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Oct 14, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -7.83% | 12,500 |
| Oct 13, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 9.52% | - |
| Oct 12, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -7.08% | - |
| Oct 9, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -3.42% | - |
| Oct 8, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.88% | - |
| Oct 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 5.13% | - |
| Oct 6, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 7.34% | - |
| Oct 5, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | 0.93% | - |
| Oct 2, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -7.69% | - |
| Oct 1, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.85% | - |
| Sep 30, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 5.36% | - |
| Sep 29, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 5.66% | - |
| Sep 28, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -2.75% | - |
| Sep 25, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.68% | - |
| Sep 24, 2026 | 0.27 | 0.27 | 0.22 | 0.22 | 0.22 | -1.75% | 4,000 |
| Sep 23, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 2.70% | - |
| Sep 22, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -2.63% | - |
| Sep 21, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -10.24% | - |
| Sep 18, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 18.69% | 369 |
| Sep 17, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | - | - |
| Sep 16, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | 4.90% | 10,000 |
| Sep 15, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -4.67% | - |
| Sep 14, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -8.55% | - |
| Sep 11, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -2.50% | - |
| Sep 10, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -9.09% | - |
| Sep 9, 2026 | 0.28 | 0.30 | 0.26 | 0.26 | 0.26 | 8.20% | 1,000 |
| Sep 8, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -2.40% | - |
| Sep 7, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 1.63% | - |
| Sep 4, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -7.52% | - |
| Sep 3, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 2.31% | - |
| Sep 2, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -8.45% | - |
| Sep 1, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -3.40% | 1,000 |
| Aug 31, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -11.45% | 500 |
| Aug 28, 2026 | 0.30 | 0.33 | 0.30 | 0.33 | 0.33 | 5.73% | 6,130 |
| Aug 27, 2026 | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | -4.27% | - |
| Aug 26, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -0.61% | - |
| Aug 25, 2026 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | 5.77% | 5,000 |
| Aug 24, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.30% | - |
| Aug 21, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 4.76% | - |
| Aug 20, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Aug 19, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 8,000 |
| Aug 18, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -2.00% | - |
| Aug 17, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | 7.91% | 2,000 |