CVD Equipment Corporation (FRA:0V3)
Germany
· Delayed Price · Currency is EUR 2.860
+0.020 (0.70%)
Last updated: Dec 4, 2025, 8:07 AM CET
CVD Equipment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -3.50% | - |
| Dec 4, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 0.70% | - |
| Dec 3, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -2.74% | - |
| Dec 2, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -2.67% | - |
| Dec 1, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 7.14% | - |
| Nov 28, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 0.72% | - |
| Nov 27, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 2.96% | - |
| Nov 26, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 2.27% | - |
| Nov 25, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -0.75% | - |
| Nov 24, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | - |
| Nov 21, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -5.00% | - |
| Nov 20, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 2.19% | - |
| Nov 19, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -4.20% | - |
| Nov 18, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -7.14% | - |
| Nov 17, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 11.59% | - |
| Nov 14, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 2.22% | - |
| Nov 13, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 0.75% | - |
| Nov 12, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -7.59% | - |
| Nov 11, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -2.68% | - |
| Nov 10, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -1.97% | - |
| Nov 7, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -1.94% | - |
| Nov 6, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -1.27% | - |
| Nov 5, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -6.55% | - |
| Nov 4, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -1.18% | 1,000 |
| Nov 3, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -0.58% | - |
| Oct 31, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -1.16% | - |
| Oct 30, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -1.70% | - |
| Oct 29, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -2.76% | - |
| Oct 28, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 4.02% | - |
| Oct 27, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -1.14% | - |
| Oct 24, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 1.73% | - |
| Oct 23, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -1.14% | - |
| Oct 22, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -10.26% | - |
| Oct 21, 2025 | 3.86 | 3.90 | 3.86 | 3.90 | 3.90 | 12.72% | 2,000 |
| Oct 20, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 6.79% | - |
| Oct 17, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -3.57% | - |
| Oct 16, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 4.35% | - |
| Oct 15, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -5.29% | - |
| Oct 14, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 23.19% | - |
| Oct 13, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -2.82% | - |
| Oct 10, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -4.05% | - |
| Oct 9, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 4.23% | - |
| Oct 8, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -2.07% | - |
| Oct 7, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 4.32% | - |
| Oct 6, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -1.42% | - |
| Oct 3, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 3.68% | - |
| Oct 2, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - | - |
| Oct 1, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - | - |
| Sep 30, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 0.74% | - |
| Sep 29, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -4.93% | - |
| Sep 26, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 0.71% | - |
| Sep 25, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 2.17% | - |
| Sep 24, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 1.47% | - |
| Sep 23, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 3.82% | - |
| Sep 22, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 3.15% | - |
| Sep 19, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | 0.79% | - |
| Sep 18, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 0.80% | - |
| Sep 17, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 2.46% | - |
| Sep 16, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -4.69% | - |
| Sep 15, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -1.54% | - |
| Sep 12, 2025 | 2.48 | 2.60 | 2.48 | 2.60 | 2.60 | 1.56% | 50 |
| Sep 11, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 3.23% | - |
| Sep 10, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 5.98% | - |
| Sep 9, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 0.86% | - |
| Sep 8, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -4.13% | - |
| Sep 5, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 0.83% | - |
| Sep 4, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 1.69% | - |
| Sep 3, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -4.07% | - |
| Sep 2, 2025 | 2.36 | 2.46 | 2.36 | 2.46 | 2.46 | 5.13% | 242 |
| Sep 1, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -2.50% | - |
| Aug 29, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -1.64% | - |
| Aug 28, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 2.52% | - |
| Aug 27, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -1.65% | - |
| Aug 26, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -0.82% | - |
| Aug 25, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 3.39% | - |
| Aug 22, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -4.84% | - |
| Aug 21, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48% | - |
| Aug 20, 2025 | 2.60 | 2.60 | 2.42 | 2.42 | 2.42 | -5.47% | 210 |
| Aug 19, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 4.92% | - |
| Aug 18, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -1.61% | - |
| Aug 15, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 1.64% | - |
| Aug 14, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -7.58% | - |
| Aug 13, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -13.73% | - |
| Aug 12, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.66% | - |
| Aug 11, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 2.01% | - |
| Aug 8, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -1.97% | - |
| Aug 7, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -1.94% | - |
| Aug 6, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 2.65% | - |
| Aug 5, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -1.31% | - |
| Aug 4, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -6.71% | - |
| Aug 1, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -2.38% | - |
| Jul 31, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -4.00% | - |
| Jul 30, 2025 | 3.36 | 3.50 | 3.36 | 3.50 | 3.50 | 2.34% | 86 |
| Jul 29, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 10.32% | - |
| Jul 28, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -3.13% | - |
| Jul 25, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 5.26% | - |
| Jul 24, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Jul 23, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 3.40% | - |
| Jul 22, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -3.29% | - |
| Jul 21, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 4.83% | - |