Chow Sang Sang Holdings International Limited (FRA:CJW1)
Germany
· Delayed Price · Currency is EUR 1.310
+0.020 (1.55%)
At close: Dec 5, 2025
FRA:CJW1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 1.55% | - |
| Dec 4, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -1.53% | - |
| Dec 3, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -1.50% | - |
| Dec 2, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -2.21% | - |
| Dec 1, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 3.82% | - |
| Nov 28, 2025 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | 0.77% | - |
| Nov 27, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -3.70% | - |
| Nov 26, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 1.50% | - |
| Nov 25, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.75% | - |
| Nov 24, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 2.29% | - |
| Nov 21, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -2.24% | - |
| Nov 20, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -1.47% | - |
| Nov 19, 2025 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 2.26% | - |
| Nov 18, 2025 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | -2.21% | - |
| Nov 17, 2025 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | - | - |
| Nov 14, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -3.55% | - |
| Nov 13, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Nov 12, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -1.40% | - |
| Nov 11, 2025 | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | 1.42% | - |
| Nov 10, 2025 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | 2.17% | - |
| Nov 7, 2025 | 1.38 | 1.43 | 1.38 | 1.38 | 1.38 | -4.17% | 700 |
| Nov 6, 2025 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | 1.41% | - |
| Nov 5, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 1.43% | - |
| Nov 4, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -2.10% | - |
| Nov 3, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -6.54% | - |
| Oct 31, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Oct 30, 2025 | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | 1.32% | - |
| Oct 29, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Oct 28, 2025 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | -3.82% | - |
| Oct 27, 2025 | 1.59 | 1.59 | 1.57 | 1.57 | 1.57 | 3.29% | - |
| Oct 24, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 1.33% | - |
| Oct 23, 2025 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | -2.60% | - |
| Oct 22, 2025 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | -4.94% | 1,310 |
| Oct 21, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 3.18% | - |
| Oct 20, 2025 | 1.55 | 1.57 | 1.55 | 1.57 | 1.57 | 1.29% | - |
| Oct 17, 2025 | 1.58 | 1.58 | 1.55 | 1.55 | 1.55 | -3.13% | - |
| Oct 16, 2025 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | 0.63% | - |
| Oct 15, 2025 | 1.54 | 1.59 | 1.54 | 1.59 | 1.59 | 7.43% | - |
| Oct 14, 2025 | 1.49 | 1.49 | 1.48 | 1.48 | 1.48 | -2.63% | - |
| Oct 13, 2025 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | 2.70% | - |
| Oct 10, 2025 | 1.51 | 1.51 | 1.48 | 1.48 | 1.48 | -6.92% | - |
| Oct 9, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 2.58% | - |
| Oct 8, 2025 | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | -1.27% | - |
| Oct 7, 2025 | 1.56 | 1.57 | 1.56 | 1.57 | 1.57 | 0.64% | - |
| Oct 6, 2025 | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | -0.64% | - |
| Oct 3, 2025 | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | 5.37% | - |
| Oct 2, 2025 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | 0.68% | - |
| Oct 1, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Sep 30, 2025 | 1.50 | 1.53 | 1.48 | 1.48 | 1.48 | - | 1,310 |
| Sep 29, 2025 | 1.49 | 1.49 | 1.48 | 1.48 | 1.48 | 1.37% | - |
| Sep 26, 2025 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | 0.69% | - |
| Sep 25, 2025 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | -6.45% | - |
| Sep 24, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 1.31% | - |
| Sep 23, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -3.77% | - |
| Sep 22, 2025 | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | 1.27% | - |
| Sep 19, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.29% | - |
| Sep 18, 2025 | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | - | - |
| Sep 17, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -6.63% | - |
| Sep 16, 2025 | 1.68 | 1.68 | 1.66 | 1.66 | 1.66 | -0.60% | - |
| Sep 15, 2025 | 1.68 | 1.68 | 1.67 | 1.67 | 1.67 | 4.37% | - |
| Sep 12, 2025 | 1.57 | 1.61 | 1.57 | 1.60 | 1.60 | 3.23% | 25 |
| Sep 11, 2025 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | 0.65% | - |
| Sep 10, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -1.28% | - |
| Sep 9, 2025 | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | 1.30% | - |
| Sep 8, 2025 | 1.55 | 1.55 | 1.54 | 1.54 | 1.52 | -1.91% | 1,500 |
| Sep 5, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.55 | 3.29% | - |
| Sep 4, 2025 | 1.55 | 1.55 | 1.52 | 1.52 | 1.50 | -5.00% | - |
| Sep 3, 2025 | 1.55 | 1.60 | 1.55 | 1.60 | 1.58 | 4.58% | - |
| Sep 2, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.51 | -0.65% | 6,369 |
| Sep 1, 2025 | 1.55 | 1.56 | 1.54 | 1.54 | 1.52 | 6.94% | 6,369 |
| Aug 29, 2025 | 1.46 | 1.46 | 1.44 | 1.44 | 1.42 | 9.92% | - |
| Aug 28, 2025 | 1.32 | 1.32 | 1.31 | 1.31 | 1.29 | -5.76% | - |
| Aug 27, 2025 | 1.40 | 1.40 | 1.39 | 1.39 | 1.37 | - | - |
| Aug 26, 2025 | 1.40 | 1.40 | 1.39 | 1.39 | 1.37 | -4.14% | - |
| Aug 25, 2025 | 1.40 | 1.45 | 1.40 | 1.45 | 1.43 | 12.40% | - |
| Aug 22, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.27 | -3.73% | - |
| Aug 21, 2025 | 1.32 | 1.34 | 1.32 | 1.34 | 1.32 | 10.74% | - |
| Aug 20, 2025 | 1.10 | 1.22 | 1.10 | 1.21 | 1.19 | 25.39% | 7,900 |
| Aug 19, 2025 | 0.97 | 1.01 | 0.97 | 0.97 | 0.95 | - | 7,900 |
| Aug 18, 2025 | 0.95 | 0.97 | 0.95 | 0.97 | 0.95 | 3.21% | - |
| Aug 15, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | 0.92 | -0.53% | - |
| Aug 14, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.93 | 1.08% | - |
| Aug 13, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.92 | 0.54% | - |
| Aug 12, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.91 | -0.54% | - |
| Aug 11, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.92 | -1.59% | - |
| Aug 8, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.93 | - | - |
| Aug 7, 2025 | 0.93 | 0.95 | 0.93 | 0.95 | 0.93 | 3.85% | - |
| Aug 6, 2025 | 0.92 | 0.92 | 0.91 | 0.91 | 0.90 | - | - |
| Aug 5, 2025 | 0.92 | 0.92 | 0.91 | 0.91 | 0.90 | 1.11% | - |
| Aug 4, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.89 | 0.56% | - |
| Aug 1, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.88 | -1.10% | - |
| Jul 31, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.89 | -2.69% | - |
| Jul 30, 2025 | 0.92 | 0.93 | 0.92 | 0.93 | 0.92 | 1.64% | - |
| Jul 29, 2025 | 0.91 | 0.92 | 0.91 | 0.92 | 0.90 | 0.55% | - |
| Jul 28, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.90 | 1.11% | - |
| Jul 25, 2025 | 0.91 | 0.91 | 0.90 | 0.90 | 0.89 | -0.55% | - |
| Jul 24, 2025 | 0.90 | 0.91 | 0.90 | 0.91 | 0.89 | 1.12% | - |
| Jul 23, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.88 | 0.56% | - |
| Jul 22, 2025 | 0.90 | 0.90 | 0.89 | 0.89 | 0.88 | 0.56% | - |
| Jul 21, 2025 | 0.88 | 0.89 | 0.88 | 0.89 | 0.87 | - | - |