Chemring Group PLC (FRA:CMN1)
Germany
· Delayed Price · Currency is EUR 5.45
+0.15 (2.83%)
At close: Dec 4, 2025
Chemring Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Dec 4, 2025 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | 2.83% | 150 |
| Dec 3, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | - |
| Dec 2, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Dec 1, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -1.83% | - |
| Nov 28, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.93% | - |
| Nov 27, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 2.86% | - |
| Nov 26, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -1.87% | - |
| Nov 25, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.93% | - |
| Nov 24, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -2.70% | - |
| Nov 21, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Nov 20, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -1.77% | - |
| Nov 19, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.89% | - |
| Nov 18, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -3.45% | - |
| Nov 17, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1.75% | - |
| Nov 14, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -2.56% | - |
| Nov 13, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.86% | - |
| Nov 12, 2025 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | -4.92% | 500 |
| Nov 11, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 2.52% | - |
| Nov 10, 2025 | 6.20 | 6.20 | 5.95 | 5.95 | 5.95 | -2.46% | 500 |
| Nov 7, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -3.94% | 43 |
| Nov 6, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -3.79% | - |
| Nov 5, 2025 | 6.30 | 6.60 | 6.30 | 6.60 | 6.60 | 3.94% | 30 |
| Nov 4, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -1.55% | - |
| Nov 3, 2025 | 6.50 | 6.50 | 6.45 | 6.45 | 6.45 | 1.57% | 110 |
| Oct 31, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.78% | - |
| Oct 30, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.78% | - |
| Oct 29, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -5.15% | - |
| Oct 28, 2025 | 6.55 | 6.80 | 6.55 | 6.80 | 6.80 | 3.03% | 600 |
| Oct 27, 2025 | 6.50 | 6.80 | 6.50 | 6.60 | 6.60 | 1.54% | 1,046 |
| Oct 24, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1.56% | - |
| Oct 23, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 1.59% | - |
| Oct 22, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 1.61% | - |
| Oct 21, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -3.88% | - |
| Oct 20, 2025 | 6.10 | 6.45 | 6.10 | 6.45 | 6.45 | 4.03% | 1,000 |
| Oct 17, 2025 | 6.25 | 6.25 | 6.20 | 6.20 | 6.20 | -1.59% | 4,000 |
| Oct 16, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -2.33% | - |
| Oct 15, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 2.38% | - |
| Oct 14, 2025 | 6.25 | 6.30 | 6.25 | 6.30 | 6.30 | -0.79% | 1,250 |
| Oct 13, 2025 | 6.40 | 6.40 | 6.35 | 6.35 | 6.35 | -3.79% | 1,050 |
| Oct 10, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -4.35% | - |
| Oct 9, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 5.34% | 237 |
| Oct 8, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Oct 7, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -4.38% | - |
| Oct 6, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 1.48% | 125 |
| Oct 3, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Oct 2, 2025 | 6.75 | 6.95 | 6.75 | 6.75 | 6.75 | 0.75% | 500 |
| Oct 1, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 4.69% | - |
| Sep 30, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -5.88% | - |
| Sep 29, 2025 | 6.40 | 6.80 | 6.40 | 6.80 | 6.80 | 9.68% | 86 |
| Sep 26, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -4.62% | - |
| Sep 25, 2025 | 6.25 | 6.50 | 6.25 | 6.50 | 6.50 | 2.36% | 20 |
| Sep 24, 2025 | 6.25 | 6.55 | 6.25 | 6.35 | 6.35 | -1.55% | 870 |
| Sep 23, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -1.53% | 1,000 |
| Sep 22, 2025 | 6.45 | 6.55 | 6.45 | 6.55 | 6.55 | 2.34% | 50 |
| Sep 19, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.78% | - |
| Sep 18, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -5.84% | - |
| Sep 17, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.74% | - |
| Sep 16, 2025 | 6.55 | 6.80 | 6.55 | 6.80 | 6.80 | 3.82% | 4,500 |
| Sep 15, 2025 | 6.75 | 6.75 | 6.55 | 6.55 | 6.55 | 1.55% | 360 |
| Sep 12, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 4.03% | - |
| Sep 11, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.80% | - |
| Sep 10, 2025 | 6.15 | 6.25 | 6.15 | 6.25 | 6.25 | 1.63% | - |
| Sep 9, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Sep 8, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Sep 5, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.81% | - |
| Sep 4, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -3.13% | - |
| Sep 3, 2025 | 6.10 | 6.40 | 6.10 | 6.40 | 6.40 | 2.40% | 20 |
| Sep 2, 2025 | 6.15 | 6.25 | 6.15 | 6.25 | 6.25 | -0.79% | 400 |
| Sep 1, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 3.28% | 150 |
| Aug 29, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.81% | - |
| Aug 28, 2025 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | -0.81% | 1,000 |
| Aug 27, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1.64% | - |
| Aug 26, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -3.17% | - |
| Aug 25, 2025 | 6.10 | 6.30 | 6.10 | 6.30 | 6.30 | 3.28% | 1,500 |
| Aug 22, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.81% | - |
| Aug 21, 2025 | 5.95 | 6.15 | 5.95 | 6.15 | 6.15 | 0.82% | 22 |
| Aug 20, 2025 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | -1.61% | 300 |
| Aug 19, 2025 | 6.25 | 6.25 | 6.20 | 6.20 | 6.20 | 1.64% | 150 |
| Aug 18, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -1.61% | - |
| Aug 15, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 2.48% | - |
| Aug 14, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -1.63% | - |
| Aug 13, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.12 | 2.50% | - |
| Aug 12, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.97 | -0.83% | - |
| Aug 11, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.02 | 1.68% | - |
| Aug 8, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.92 | -4.80% | - |
| Aug 7, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.22 | -1.57% | - |
| Aug 6, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.32 | 0.79% | - |
| Aug 5, 2025 | 6.25 | 6.30 | 6.25 | 6.30 | 6.27 | 2.44% | - |
| Aug 4, 2025 | 6.30 | 6.30 | 6.10 | 6.15 | 6.12 | -2.38% | 600 |
| Aug 1, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.27 | - | - |
| Jul 31, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.27 | 2.44% | - |
| Jul 30, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.12 | 0.82% | - |
| Jul 29, 2025 | 6.00 | 6.35 | 6.00 | 6.10 | 6.07 | 1.67% | 240 |
| Jul 28, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.97 | -5.51% | - |
| Jul 25, 2025 | 6.10 | 6.35 | 6.10 | 6.35 | 6.32 | 0.79% | 325 |
| Jul 24, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.27 | -0.79% | - |
| Jul 23, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.32 | - | - |
| Jul 22, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.32 | - | - |
| Jul 21, 2025 | 6.40 | 6.40 | 6.35 | 6.35 | 6.32 | - | 25 |