Chugai Pharmaceutical Co., Ltd. (FRA:CUP)
Germany
· Delayed Price · Currency is EUR 52.18
-0.62 (-1.17%)
Last updated: Mar 6, 2026, 9:55 AM CET
Chugai Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 52.84 | 52.84 | 52.74 | 52.74 | - | -1.46% | - |
| Mar 4, 2026 | 52.70 | 53.52 | 52.70 | 53.52 | 53.52 | 3.12% | 40 |
| Mar 3, 2026 | 52.94 | 52.94 | 51.90 | 51.90 | 51.90 | -4.38% | - |
| Mar 2, 2026 | 54.60 | 54.66 | 54.28 | 54.28 | 54.28 | -3.11% | - |
| Feb 27, 2026 | 56.16 | 56.26 | 56.02 | 56.02 | 56.02 | 0.76% | - |
| Feb 26, 2026 | 55.38 | 55.60 | 55.30 | 55.60 | 55.60 | -1.03% | - |
| Feb 25, 2026 | 56.02 | 56.18 | 56.02 | 56.18 | 56.18 | 2.56% | 30 |
| Feb 24, 2026 | 54.70 | 54.78 | 54.50 | 54.78 | 54.78 | -0.69% | - |
| Feb 23, 2026 | 55.20 | 55.20 | 54.14 | 55.16 | 55.16 | 2.22% | 113 |
| Feb 20, 2026 | 54.00 | 54.06 | 53.96 | 53.96 | 53.96 | 3.41% | - |
| Feb 19, 2026 | 52.06 | 52.20 | 52.06 | 52.18 | 52.18 | 2.11% | 681 |
| Feb 18, 2026 | 51.08 | 51.22 | 51.08 | 51.10 | 51.10 | 2.00% | - |
| Feb 17, 2026 | 50.08 | 50.18 | 50.08 | 50.10 | 50.10 | -1.22% | - |
| Feb 16, 2026 | 50.60 | 50.72 | 50.58 | 50.72 | 50.72 | -0.35% | - |
| Feb 13, 2026 | 50.56 | 50.90 | 50.56 | 50.90 | 50.90 | 1.64% | - |
| Feb 12, 2026 | 50.22 | 50.30 | 50.08 | 50.08 | 50.08 | 1.69% | - |
| Feb 11, 2026 | 49.00 | 49.25 | 49.00 | 49.25 | 49.25 | 0.61% | - |
| Feb 10, 2026 | 48.83 | 48.95 | 48.83 | 48.95 | 48.95 | -0.10% | - |
| Feb 9, 2026 | 48.88 | 49.02 | 48.88 | 49.00 | 49.00 | 5.22% | - |
| Feb 6, 2026 | 46.23 | 46.57 | 46.20 | 46.57 | 46.57 | -3.98% | - |
| Feb 5, 2026 | 48.99 | 49.21 | 48.50 | 48.50 | 48.50 | 2.60% | 84 |
| Feb 4, 2026 | 46.69 | 47.58 | 46.69 | 47.27 | 47.27 | -0.11% | 1,214 |
| Feb 3, 2026 | 47.59 | 47.59 | 47.32 | 47.32 | 47.32 | -1.27% | - |
| Feb 2, 2026 | 47.61 | 47.93 | 47.61 | 47.93 | 47.93 | 0.80% | - |
| Jan 30, 2026 | 47.48 | 47.61 | 47.48 | 47.55 | 47.55 | 5.55% | - |
| Jan 29, 2026 | 44.93 | 46.15 | 44.93 | 45.05 | 45.05 | -1.57% | 20 |
| Jan 28, 2026 | 45.72 | 45.78 | 45.72 | 45.77 | 45.77 | -2.20% | - |
| Jan 27, 2026 | 46.58 | 46.80 | 46.58 | 46.80 | 46.80 | -0.76% | - |
| Jan 26, 2026 | 47.20 | 47.28 | 47.16 | 47.16 | 47.16 | 1.92% | - |
| Jan 23, 2026 | 46.37 | 46.37 | 46.27 | 46.27 | 46.27 | 2.64% | - |
| Jan 22, 2026 | 44.95 | 45.08 | 44.95 | 45.08 | 45.08 | 1.85% | - |
| Jan 21, 2026 | 44.28 | 44.33 | 44.26 | 44.26 | 44.26 | 1.17% | - |
| Jan 20, 2026 | 44.08 | 44.08 | 43.75 | 43.75 | 43.75 | -0.97% | - |
| Jan 19, 2026 | 44.22 | 44.40 | 44.18 | 44.18 | 44.18 | -0.25% | - |
| Jan 16, 2026 | 44.65 | 44.68 | 44.29 | 44.29 | 44.29 | -3.86% | - |
| Jan 15, 2026 | 45.97 | 46.07 | 45.94 | 46.07 | 46.07 | 0.77% | - |
| Jan 14, 2026 | 45.60 | 45.72 | 45.60 | 45.72 | 45.72 | -0.67% | - |
| Jan 13, 2026 | 45.14 | 46.03 | 45.11 | 46.03 | 46.03 | -0.30% | 25 |
| Jan 12, 2026 | 46.22 | 46.22 | 46.17 | 46.17 | 46.17 | 0.50% | - |
| Jan 9, 2026 | 45.43 | 45.94 | 45.39 | 45.94 | 45.94 | 0.13% | - |
| Jan 8, 2026 | 45.89 | 46.00 | 45.88 | 45.88 | 45.88 | 0.97% | - |
| Jan 7, 2026 | 45.47 | 45.48 | 45.43 | 45.44 | 45.44 | 1.23% | - |
| Jan 6, 2026 | 44.46 | 44.89 | 44.37 | 44.89 | 44.89 | -1.49% | - |
| Jan 5, 2026 | 45.41 | 45.57 | 45.41 | 45.57 | 45.57 | 3.38% | - |
| Jan 2, 2026 | 44.10 | 44.10 | 43.95 | 44.08 | 44.08 | -0.47% | - |
| Dec 30, 2025 | 44.25 | 44.29 | 44.25 | 44.29 | 44.29 | 0.43% | - |
| Dec 29, 2025 | 44.18 | 44.18 | 44.05 | 44.10 | 44.10 | -1.05% | - |
| Dec 23, 2025 | 44.61 | 44.63 | 44.57 | 44.57 | 43.89 | 1.36% | - |
| Dec 22, 2025 | 44.03 | 44.03 | 43.95 | 43.97 | 43.30 | -0.90% | - |
| Dec 19, 2025 | 44.48 | 44.50 | 44.37 | 44.37 | 43.69 | 0.16% | - |
| Dec 18, 2025 | 44.50 | 44.54 | 44.30 | 44.30 | 43.63 | -0.67% | - |
| Dec 17, 2025 | 44.66 | 44.66 | 44.60 | 44.60 | 43.92 | -1.24% | - |
| Dec 16, 2025 | 45.10 | 45.24 | 45.10 | 45.16 | 44.47 | -2.65% | - |
| Dec 15, 2025 | 46.57 | 46.61 | 46.39 | 46.39 | 45.68 | 0.83% | - |
| Dec 12, 2025 | 46.13 | 46.13 | 46.01 | 46.01 | 45.31 | 0.77% | - |
| Dec 11, 2025 | 45.40 | 45.66 | 45.30 | 45.66 | 44.97 | 2.77% | - |
| Dec 10, 2025 | 44.42 | 44.43 | 44.36 | 44.43 | 43.75 | -0.67% | - |
| Dec 9, 2025 | 44.83 | 44.88 | 44.73 | 44.73 | 44.05 | -0.47% | - |
| Dec 8, 2025 | 44.94 | 44.94 | 44.94 | 44.94 | 44.26 | -0.66% | - |
| Dec 5, 2025 | 45.23 | 45.24 | 45.19 | 45.24 | 44.55 | -1.59% | - |
| Dec 4, 2025 | 45.85 | 45.97 | 45.81 | 45.97 | 45.27 | 2.45% | - |
| Dec 3, 2025 | 45.00 | 45.00 | 44.75 | 44.87 | 44.19 | 0.61% | - |
| Dec 2, 2025 | 44.64 | 44.64 | 44.60 | 44.60 | 43.92 | 0.88% | - |
| Dec 1, 2025 | 44.22 | 44.22 | 44.20 | 44.21 | 43.54 | -3.26% | - |
| Nov 28, 2025 | 45.66 | 46.60 | 45.66 | 45.70 | 45.00 | 0.13% | 345 |
| Nov 27, 2025 | 46.14 | 46.14 | 45.64 | 45.64 | 44.95 | -2.98% | - |
| Nov 26, 2025 | 47.08 | 47.08 | 47.04 | 47.04 | 46.32 | 2.26% | - |
| Nov 25, 2025 | 45.89 | 46.00 | 45.87 | 46.00 | 45.30 | 1.19% | 250 |
| Nov 24, 2025 | 45.59 | 45.59 | 45.46 | 45.46 | 44.77 | - | - |
| Nov 21, 2025 | 45.87 | 45.88 | 45.46 | 45.46 | 44.77 | -0.59% | - |
| Nov 20, 2025 | 45.07 | 45.73 | 45.07 | 45.73 | 45.03 | 1.64% | - |
| Nov 19, 2025 | 45.03 | 45.05 | 44.99 | 44.99 | 44.31 | -2.07% | - |
| Nov 18, 2025 | 45.90 | 45.95 | 45.88 | 45.94 | 45.24 | -1.98% | 11 |
| Nov 17, 2025 | 46.98 | 47.00 | 46.87 | 46.87 | 46.16 | 5.07% | - |
| Nov 14, 2025 | 44.54 | 45.10 | 44.54 | 44.61 | 43.93 | -0.18% | - |
| Nov 13, 2025 | 44.80 | 44.80 | 44.69 | 44.69 | 44.01 | 2.78% | - |
| Nov 12, 2025 | 43.44 | 43.48 | 43.41 | 43.48 | 42.82 | 4.12% | - |
| Nov 11, 2025 | 41.88 | 41.88 | 41.76 | 41.76 | 41.12 | 3.37% | - |
| Nov 10, 2025 | 40.48 | 40.48 | 40.40 | 40.40 | 39.79 | -2.46% | - |
| Nov 7, 2025 | 41.74 | 41.76 | 41.42 | 41.42 | 40.79 | 6.23% | - |
| Nov 6, 2025 | 38.90 | 38.99 | 38.86 | 38.99 | 38.40 | -0.69% | - |
| Nov 5, 2025 | 39.20 | 39.26 | 39.19 | 39.26 | 38.66 | 0.54% | - |
| Nov 4, 2025 | 38.99 | 39.05 | 38.91 | 39.05 | 38.46 | -0.56% | - |
| Nov 3, 2025 | 39.17 | 39.28 | 39.17 | 39.27 | 38.67 | -1.68% | 50 |
| Oct 31, 2025 | 38.99 | 39.94 | 38.96 | 39.94 | 39.33 | 5.44% | 26 |
| Oct 30, 2025 | 37.93 | 37.93 | 37.82 | 37.88 | 37.30 | -1.79% | - |
| Oct 29, 2025 | 38.27 | 38.57 | 38.22 | 38.57 | 37.98 | -1.61% | 61 |
| Oct 28, 2025 | 38.47 | 39.20 | 38.47 | 39.20 | 38.60 | 4.31% | 1,294 |
| Oct 27, 2025 | 37.88 | 37.89 | 37.58 | 37.58 | 37.01 | -7.89% | - |
| Oct 24, 2025 | 38.84 | 40.80 | 38.82 | 40.80 | 40.18 | 1.95% | 159 |
| Oct 23, 2025 | 40.08 | 40.10 | 40.02 | 40.02 | 39.41 | -1.72% | - |
| Oct 22, 2025 | 40.64 | 40.72 | 40.64 | 40.72 | 40.10 | 1.17% | - |
| Oct 21, 2025 | 40.31 | 40.36 | 40.25 | 40.25 | 39.64 | 1.21% | - |
| Oct 20, 2025 | 39.67 | 39.77 | 39.65 | 39.77 | 39.16 | 2.39% | - |
| Oct 17, 2025 | 38.75 | 38.84 | 38.74 | 38.84 | 38.25 | -2.44% | - |
| Oct 16, 2025 | 39.77 | 39.81 | 39.77 | 39.81 | 39.20 | 0.81% | - |
| Oct 15, 2025 | 39.47 | 39.49 | 39.43 | 39.49 | 38.89 | - | - |
| Oct 14, 2025 | 39.53 | 39.55 | 39.49 | 39.49 | 38.89 | -6.02% | - |
| Oct 13, 2025 | 41.91 | 42.02 | 41.91 | 42.02 | 41.38 | 0.41% | - |
| Oct 10, 2025 | 41.62 | 41.85 | 41.50 | 41.85 | 41.21 | 1.45% | - |