Core Molding Technologies, Inc. (FRA:XQN)
Germany · Delayed Price · Currency is EUR 18.80
-0.50 (-2.59%)
At close: Mar 27, 2026
FRA:XQN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 19.10 | 19.10 | 18.50 | 18.80 | 18.80 | -2.59% | - |
| Mar 26, 2026 | 17.60 | 19.30 | 17.60 | 19.30 | 19.30 | 7.82% | - |
| Mar 25, 2026 | 17.70 | 18.00 | 17.50 | 17.90 | 17.90 | - | - |
| Mar 24, 2026 | 18.30 | 18.70 | 17.90 | 17.90 | 17.90 | -3.24% | - |
| Mar 23, 2026 | 17.00 | 18.50 | 17.00 | 18.50 | 18.50 | 8.19% | - |
| Mar 20, 2026 | 17.20 | 17.30 | 17.00 | 17.10 | 17.10 | -1.72% | - |
| Mar 19, 2026 | 17.60 | 17.60 | 17.30 | 17.40 | 17.40 | -2.79% | 250 |
| Mar 18, 2026 | 17.30 | 17.90 | 17.30 | 17.90 | 17.90 | 2.29% | - |
| Mar 17, 2026 | 16.80 | 17.70 | 16.80 | 17.50 | 17.50 | 3.55% | - |
| Mar 16, 2026 | 16.50 | 17.20 | 16.50 | 16.90 | 16.90 | 1.20% | - |
| Mar 13, 2026 | 16.50 | 16.70 | 16.30 | 16.70 | 16.70 | - | - |
| Mar 12, 2026 | 15.60 | 16.70 | 15.60 | 16.70 | 16.70 | 5.70% | - |
| Mar 11, 2026 | 16.40 | 16.60 | 15.80 | 15.80 | 15.80 | -4.82% | - |
| Mar 10, 2026 | 15.10 | 17.00 | 15.10 | 16.60 | 16.60 | 8.50% | - |
| Mar 9, 2026 | 15.90 | 15.90 | 15.30 | 15.30 | 15.30 | -4.37% | - |
| Mar 6, 2026 | 16.10 | 16.10 | 15.90 | 16.00 | 16.00 | -1.84% | - |
| Mar 5, 2026 | 16.20 | 16.30 | 16.20 | 16.30 | 16.30 | -1.21% | - |
| Mar 4, 2026 | 16.20 | 16.90 | 16.20 | 16.50 | 16.50 | 0.61% | - |
| Mar 3, 2026 | 16.50 | 16.80 | 16.20 | 16.40 | 16.40 | -1.20% | - |
| Mar 2, 2026 | 15.20 | 16.60 | 15.20 | 16.60 | 16.60 | 7.79% | - |
| Feb 27, 2026 | 15.80 | 15.90 | 15.40 | 15.40 | 15.40 | -4.94% | - |
| Feb 26, 2026 | 16.00 | 16.50 | 16.00 | 16.20 | 16.20 | -0.61% | - |
| Feb 25, 2026 | 15.90 | 16.30 | 15.90 | 16.30 | 16.30 | 0.62% | - |
| Feb 24, 2026 | 16.00 | 16.20 | 16.00 | 16.20 | 16.20 | 0.62% | - |
| Feb 23, 2026 | 15.80 | 16.30 | 15.70 | 16.10 | 16.10 | 0.63% | - |
| Feb 20, 2026 | 16.10 | 16.30 | 16.00 | 16.00 | 16.00 | -4.19% | - |
| Feb 19, 2026 | 16.10 | 16.70 | 16.10 | 16.70 | 16.70 | 0.60% | - |
| Feb 18, 2026 | 15.70 | 16.60 | 15.70 | 16.60 | 16.60 | 3.11% | - |
| Feb 17, 2026 | 15.80 | 16.10 | 15.80 | 16.10 | 16.10 | 1.26% | - |
| Feb 16, 2026 | 15.90 | 16.00 | 15.90 | 15.90 | 15.90 | -1.24% | - |
| Feb 13, 2026 | 16.40 | 16.50 | 16.10 | 16.10 | 16.10 | -1.83% | - |
| Feb 12, 2026 | 16.50 | 16.50 | 16.20 | 16.40 | 16.40 | -2.38% | - |
| Feb 11, 2026 | 16.10 | 16.80 | 16.10 | 16.80 | 16.80 | 1.82% | - |
| Feb 10, 2026 | 16.50 | 16.80 | 16.30 | 16.50 | 16.50 | -1.79% | - |
| Feb 9, 2026 | 16.80 | 16.90 | 16.80 | 16.80 | 16.80 | -2.89% | - |
| Feb 6, 2026 | 17.00 | 17.90 | 16.90 | 17.30 | 17.30 | 0.58% | 58 |
| Feb 5, 2026 | 16.70 | 17.20 | 16.70 | 17.20 | 17.20 | 1.18% | - |
| Feb 4, 2026 | 16.20 | 17.00 | 16.20 | 17.00 | 17.00 | 2.41% | - |
| Feb 3, 2026 | 16.30 | 16.60 | 16.30 | 16.60 | 16.60 | 1.22% | - |
| Feb 2, 2026 | 16.10 | 16.70 | 16.10 | 16.40 | 16.40 | -0.61% | - |
| 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% | - |