Core Molding Technologies, Inc. (FRA:XQN)
Germany · Delayed Price · Currency is EUR 16.50
+0.50 (3.13%)
At close: Jan 30, 2026
Core Molding Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 15.90 | 16.50 | 15.90 | 16.50 | 16.50 | 3.13% | - |
| Jan 29, 2026 | 15.30 | 16.00 | 15.30 | 16.00 | 16.00 | 1.27% | - |
| Jan 28, 2026 | 15.30 | 15.80 | 15.30 | 15.80 | 15.80 | 2.60% | - |
| Jan 27, 2026 | 15.30 | 15.40 | 15.30 | 15.40 | 15.40 | -2.53% | - |
| Jan 26, 2026 | 15.40 | 15.80 | 15.40 | 15.80 | 15.80 | 0.64% | - |
| Jan 23, 2026 | 16.10 | 16.10 | 15.70 | 15.70 | 15.70 | -2.48% | - |
| Jan 22, 2026 | 16.00 | 16.30 | 15.90 | 16.10 | 16.10 | - | - |
| Jan 21, 2026 | 15.30 | 16.10 | 15.30 | 16.10 | 16.10 | 3.87% | - |
| Jan 20, 2026 | 15.70 | 15.70 | 15.40 | 15.50 | 15.50 | -2.52% | - |
| Jan 19, 2026 | 15.90 | 16.00 | 15.90 | 15.90 | 15.90 | -1.85% | - |
| Jan 16, 2026 | 15.90 | 16.30 | 15.90 | 16.20 | 16.20 | - | - |
| Jan 15, 2026 | 15.90 | 16.50 | 15.90 | 16.20 | 16.20 | 0.62% | - |
| Jan 14, 2026 | 15.80 | 16.40 | 15.80 | 16.10 | 16.10 | - | - |
| Jan 13, 2026 | 16.30 | 17.10 | 16.00 | 16.10 | 16.10 | -3.01% | 130 |
| Jan 12, 2026 | 16.00 | 16.60 | 16.00 | 16.60 | 16.60 | 1.84% | - |
| Jan 9, 2026 | 16.50 | 16.50 | 16.10 | 16.30 | 16.30 | -2.40% | - |
| Jan 8, 2026 | 15.40 | 16.70 | 15.40 | 16.70 | 16.70 | 5.03% | - |
| Jan 7, 2026 | 16.70 | 16.70 | 15.70 | 15.90 | 15.90 | -5.92% | - |
| Jan 6, 2026 | 16.60 | 16.90 | 16.50 | 16.90 | 16.90 | 1.81% | - |
| Jan 5, 2026 | 16.20 | 16.80 | 16.20 | 16.60 | 16.60 | 1.84% | - |
| Jan 2, 2026 | 16.70 | 16.70 | 16.30 | 16.30 | 16.30 | -7.91% | - |
| Dec 30, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -1.12% | - |
| Dec 29, 2025 | 17.60 | 17.90 | 17.60 | 17.90 | 17.90 | 6.55% | - |
| Dec 23, 2025 | 16.80 | 16.80 | 16.50 | 16.80 | 16.80 | -0.59% | - |
| Dec 22, 2025 | 17.70 | 17.70 | 16.80 | 16.90 | 16.90 | -6.11% | - |
| Dec 19, 2025 | 17.50 | 18.00 | 17.50 | 18.00 | 18.00 | 1.12% | - |
| Dec 18, 2025 | 17.40 | 17.80 | 17.40 | 17.80 | 17.80 | 0.56% | - |
| Dec 17, 2025 | 17.30 | 17.70 | 17.30 | 17.70 | 17.70 | 0.57% | 1,720 |
| Dec 16, 2025 | 16.90 | 17.60 | 16.90 | 17.60 | 17.60 | 2.33% | - |
| Dec 15, 2025 | 17.00 | 17.20 | 17.00 | 17.20 | 17.20 | - | - |
| Dec 12, 2025 | 17.20 | 17.30 | 16.70 | 17.20 | 17.20 | -1.71% | - |
| Dec 11, 2025 | 16.40 | 17.50 | 16.40 | 17.50 | 17.50 | 4.79% | - |
| Dec 10, 2025 | 15.90 | 16.70 | 15.60 | 16.70 | 16.70 | 3.09% | - |
| Dec 9, 2025 | 15.80 | 16.30 | 15.80 | 16.20 | 16.20 | - | - |
| Dec 8, 2025 | 15.70 | 16.20 | 15.70 | 16.20 | 16.20 | 1.25% | - |
| Dec 5, 2025 | 15.70 | 16.00 | 15.70 | 16.00 | 16.00 | - | - |
| Dec 4, 2025 | 16.10 | 16.20 | 16.00 | 16.00 | 16.00 | -1.23% | - |
| Dec 3, 2025 | 15.60 | 16.30 | 15.60 | 16.20 | 16.20 | 1.25% | - |
| Dec 2, 2025 | 15.60 | 16.00 | 15.50 | 16.00 | 16.00 | 2.56% | - |
| Dec 1, 2025 | 15.90 | 15.90 | 15.60 | 15.60 | 15.60 | -3.11% | - |
| Nov 28, 2025 | 15.90 | 16.10 | 15.90 | 16.10 | 16.10 | 0.63% | - |
| Nov 27, 2025 | 15.90 | 16.00 | 15.90 | 16.00 | 16.00 | -0.62% | - |
| Nov 26, 2025 | 16.30 | 16.30 | 16.10 | 16.10 | 16.10 | -1.83% | - |
| Nov 25, 2025 | 16.00 | 16.40 | 16.00 | 16.40 | 16.40 | 3.14% | - |
| Nov 24, 2025 | 16.10 | 16.10 | 15.10 | 15.90 | 15.90 | - | - |
| Nov 21, 2025 | 15.80 | 16.30 | 15.30 | 15.90 | 15.90 | -0.62% | - |
| Nov 20, 2025 | 15.60 | 16.00 | 15.20 | 16.00 | 16.00 | 3.23% | - |
| Nov 19, 2025 | 15.30 | 15.60 | 14.90 | 15.50 | 15.50 | 1.31% | - |
| Nov 18, 2025 | 15.00 | 15.50 | 14.80 | 15.30 | 15.30 | 1.32% | - |
| Nov 17, 2025 | 15.90 | 15.90 | 15.00 | 15.10 | 15.10 | -5.03% | - |