Core Molding Technologies, Inc. (FRA:XQN)
Germany · Delayed Price · Currency is EUR 20.40
-1.00 (-4.67%)
Last updated: Oct 23, 2026, 9:55 PM CEST
FRA:XQN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 20.80 | 20.80 | 20.40 | 20.40 | 20.40 | -4.67% | 8 |
| Oct 22, 2026 | 20.20 | 21.40 | 20.20 | 21.40 | 21.40 | 3.88% | - |
| Oct 21, 2026 | 19.40 | 20.60 | 19.40 | 20.60 | 20.60 | 3.52% | - |
| Oct 20, 2026 | 19.30 | 20.00 | 19.30 | 19.90 | 19.90 | - | - |
| Oct 19, 2026 | 19.70 | 20.20 | 19.70 | 19.90 | 19.90 | -0.50% | - |
| Oct 16, 2026 | 20.00 | 20.40 | 20.00 | 20.00 | 20.00 | -2.91% | - |
| Oct 15, 2026 | 20.80 | 21.40 | 20.60 | 20.60 | 20.60 | -1.90% | - |
| Oct 14, 2026 | 20.40 | 21.20 | 20.40 | 21.00 | 21.00 | 0.96% | - |
| Oct 13, 2026 | 20.20 | 20.80 | 20.20 | 20.80 | 20.80 | - | - |
| Oct 12, 2026 | 20.00 | 21.00 | 20.00 | 20.80 | 20.80 | 0.97% | - |
| Oct 9, 2026 | 19.80 | 20.80 | 19.80 | 20.60 | 20.60 | - | - |
| Oct 8, 2026 | 19.90 | 20.60 | 19.90 | 20.60 | 20.60 | 0.98% | - |
| Oct 7, 2026 | 20.20 | 20.40 | 20.20 | 20.40 | 20.40 | -0.97% | - |
| Oct 6, 2026 | 20.20 | 20.60 | 20.20 | 20.60 | 20.60 | -0.96% | - |
| Oct 5, 2026 | 19.90 | 20.80 | 19.90 | 20.80 | 20.80 | 1.96% | - |
| Oct 2, 2026 | 19.70 | 20.40 | 19.70 | 20.40 | 20.40 | - | - |
| Oct 1, 2026 | 19.40 | 20.40 | 19.40 | 20.40 | 20.40 | 2.00% | - |
| Sep 30, 2026 | 19.10 | 20.00 | 19.10 | 20.00 | 20.00 | 1.52% | - |
| Sep 29, 2026 | 19.10 | 20.00 | 19.10 | 19.70 | 19.70 | 0.51% | - |
| Sep 28, 2026 | 19.70 | 19.90 | 19.60 | 19.60 | 19.60 | -2.97% | - |
| Sep 25, 2026 | 19.60 | 20.20 | 19.60 | 20.20 | 20.20 | - | - |
| Sep 24, 2026 | 19.40 | 20.20 | 19.40 | 20.20 | 20.20 | 1.00% | - |
| Sep 23, 2026 | 20.20 | 20.20 | 20.00 | 20.00 | 20.00 | -2.91% | - |
| Sep 22, 2026 | 19.80 | 20.60 | 19.80 | 20.60 | 20.60 | 3.00% | - |
| Sep 21, 2026 | 20.40 | 20.40 | 20.00 | 20.00 | 20.00 | -2.91% | - |
| Sep 18, 2026 | 19.90 | 20.60 | 19.60 | 20.60 | 20.60 | 0.98% | - |
| Sep 17, 2026 | 19.70 | 20.40 | 19.70 | 20.40 | 20.40 | 0.99% | - |
| Sep 16, 2026 | 19.70 | 20.40 | 19.70 | 20.20 | 20.20 | 1.00% | - |
| Sep 15, 2026 | 19.60 | 20.00 | 19.60 | 20.00 | 20.00 | - | - |
| Sep 14, 2026 | 19.80 | 20.00 | 19.80 | 20.00 | 20.00 | -0.99% | - |
| Sep 11, 2026 | 19.70 | 20.20 | 19.70 | 20.20 | 20.20 | - | - |
| Sep 10, 2026 | 19.60 | 20.20 | 19.60 | 20.20 | 20.20 | - | - |
| Sep 9, 2026 | 19.70 | 20.20 | 19.70 | 20.20 | 20.20 | - | - |
| Sep 8, 2026 | 20.00 | 20.40 | 20.00 | 20.20 | 20.20 | -0.98% | - |
| Sep 7, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | - |
| Sep 4, 2026 | 20.00 | 20.60 | 20.00 | 20.60 | 20.60 | 0.98% | - |
| Sep 3, 2026 | 20.00 | 20.40 | 19.80 | 20.40 | 20.40 | -0.97% | - |
| Sep 2, 2026 | 20.60 | 20.80 | 20.20 | 20.60 | 20.60 | -2.83% | - |
| Sep 1, 2026 | 20.80 | 21.20 | 20.80 | 21.20 | 21.20 | - | - |
| Aug 31, 2026 | 20.80 | 21.40 | 20.80 | 21.20 | 21.20 | -1.85% | - |
| Aug 28, 2026 | 20.80 | 21.60 | 20.80 | 21.60 | 21.60 | 0.93% | - |
| Aug 27, 2026 | 21.00 | 21.40 | 21.00 | 21.40 | 21.40 | - | - |
| Aug 26, 2026 | 21.00 | 21.40 | 21.00 | 21.40 | 21.40 | - | - |
| Aug 25, 2026 | 20.80 | 21.40 | 20.80 | 21.40 | 21.40 | - | - |
| Aug 24, 2026 | 21.60 | 21.60 | 21.20 | 21.40 | 21.40 | -3.60% | - |
| Aug 21, 2026 | 21.60 | 22.20 | 21.60 | 22.20 | 22.20 | 0.91% | - |
| Aug 20, 2026 | 21.60 | 22.60 | 21.60 | 22.00 | 22.00 | -0.90% | - |
| Aug 19, 2026 | 21.80 | 22.80 | 21.80 | 22.20 | 22.20 | -0.89% | - |
| Aug 18, 2026 | 22.00 | 22.40 | 21.80 | 22.40 | 22.40 | 0.90% | - |
| Aug 17, 2026 | 21.00 | 22.20 | 21.00 | 22.20 | 22.20 | 2.78% | - |