Core Molding Technologies, Inc. (FRA:XQN)
Germany · Delayed Price · Currency is EUR 19.80
-0.10 (-0.50%)
Last updated: Jun 2, 2026, 9:55 PM CET
FRA:XQN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | - | -2.51% | - |
| Jun 1, 2026 | 19.60 | 19.90 | 19.40 | 19.90 | 19.90 | -1.49% | - |
| May 29, 2026 | 20.20 | 20.80 | 20.20 | 20.20 | 20.20 | -2.88% | - |
| May 28, 2026 | 19.80 | 20.80 | 19.80 | 20.80 | 20.80 | 2.97% | - |
| May 27, 2026 | 19.60 | 20.40 | 19.60 | 20.20 | 20.20 | - | - |
| May 26, 2026 | 19.50 | 20.20 | 19.50 | 20.20 | 20.20 | 1.00% | - |
| May 25, 2026 | 19.90 | 20.00 | 19.90 | 20.00 | 20.00 | - | - |
| May 22, 2026 | 20.20 | 20.40 | 20.00 | 20.00 | 20.00 | -2.91% | - |
| May 21, 2026 | 19.40 | 20.60 | 19.40 | 20.60 | 20.60 | 3.52% | - |
| May 20, 2026 | 19.50 | 20.00 | 19.50 | 19.90 | 19.90 | - | - |
| May 19, 2026 | 19.30 | 20.00 | 19.30 | 19.90 | 19.90 | 0.51% | - |
| May 18, 2026 | 19.80 | 20.20 | 19.70 | 19.80 | 19.80 | -2.94% | - |
| May 15, 2026 | 20.40 | 21.00 | 20.40 | 20.40 | 20.40 | -1.92% | - |
| May 14, 2026 | 19.90 | 21.00 | 19.90 | 20.80 | 20.80 | 1.96% | - |
| May 13, 2026 | 20.00 | 20.40 | 20.00 | 20.40 | 20.40 | - | - |
| May 12, 2026 | 19.80 | 20.80 | 19.00 | 20.40 | 20.40 | 0.99% | 2,000 |
| May 11, 2026 | 21.40 | 21.40 | 20.20 | 20.20 | 20.20 | -9.82% | - |
| May 8, 2026 | 20.60 | 22.40 | 20.60 | 22.40 | 22.40 | 6.67% | - |
| May 7, 2026 | 20.20 | 21.00 | 19.00 | 21.00 | 21.00 | 0.96% | - |
| May 6, 2026 | 21.00 | 21.40 | 20.60 | 20.80 | 20.80 | -3.70% | - |
| May 5, 2026 | 21.20 | 21.80 | 21.20 | 21.60 | 21.60 | - | - |
| May 4, 2026 | 22.00 | 22.00 | 21.60 | 21.60 | 21.60 | -5.26% | - |
| Apr 30, 2026 | 22.60 | 23.40 | 22.60 | 22.80 | 22.80 | -1.72% | - |
| Apr 29, 2026 | 23.20 | 23.40 | 23.20 | 23.20 | 23.20 | -2.52% | - |
| Apr 28, 2026 | 22.80 | 23.80 | 22.80 | 23.80 | 23.80 | 1.71% | - |
| Apr 27, 2026 | 23.00 | 23.80 | 23.00 | 23.40 | 23.40 | -0.85% | - |
| Apr 24, 2026 | 22.60 | 23.60 | 22.60 | 23.60 | 23.60 | 2.61% | - |
| Apr 23, 2026 | 22.00 | 23.40 | 22.00 | 23.00 | 23.00 | 2.68% | - |
| Apr 22, 2026 | 22.60 | 23.20 | 22.40 | 22.40 | 22.40 | -4.27% | - |
| Apr 21, 2026 | 23.20 | 23.60 | 22.60 | 23.40 | 23.40 | -1.68% | - |
| Apr 20, 2026 | 22.40 | 23.80 | 22.40 | 23.80 | 23.80 | 4.39% | - |
| Apr 17, 2026 | 21.60 | 23.00 | 21.60 | 22.80 | 22.80 | 3.64% | - |
| Apr 16, 2026 | 21.60 | 22.20 | 21.60 | 22.00 | 22.00 | - | - |
| Apr 15, 2026 | 21.20 | 22.00 | 21.20 | 22.00 | 22.00 | 1.85% | - |
| Apr 14, 2026 | 21.00 | 22.00 | 21.00 | 21.60 | 21.60 | 0.93% | - |
| Apr 13, 2026 | 19.90 | 22.00 | 19.90 | 21.40 | 21.40 | 7.00% | 2,000 |
| Apr 10, 2026 | 19.40 | 20.00 | 19.20 | 20.00 | 20.00 | 1.01% | - |
| Apr 9, 2026 | 19.30 | 19.80 | 19.30 | 19.80 | 19.80 | 1.02% | - |
| Apr 8, 2026 | 19.00 | 19.70 | 19.00 | 19.60 | 19.60 | 1.03% | - |
| Apr 7, 2026 | 18.90 | 19.40 | 18.90 | 19.40 | 19.40 | 1.57% | - |
| Apr 2, 2026 | 18.90 | 19.10 | 18.70 | 19.10 | 19.10 | -0.52% | - |
| Apr 1, 2026 | 18.80 | 19.20 | 18.80 | 19.20 | 19.20 | -0.52% | - |
| Mar 31, 2026 | 19.20 | 19.30 | 19.00 | 19.30 | 19.30 | -1.03% | - |
| Mar 30, 2026 | 18.60 | 19.50 | 18.60 | 19.50 | 19.50 | 3.72% | - |
| 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% | - |