Chugai Pharmaceutical Co., Ltd. (FRA:CUP)
Germany
· Delayed Price · Currency is EUR 45.20
-0.77 (-1.68%)
Last updated: Dec 5, 2025, 9:59 AM CET
Chugai Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 45.85 | 45.97 | 45.81 | 45.97 | 45.97 | 2.45% | - |
| Dec 3, 2025 | 45.00 | 45.00 | 44.75 | 44.87 | 44.87 | 0.61% | - |
| Dec 2, 2025 | 44.64 | 44.64 | 44.60 | 44.60 | 44.60 | 0.88% | - |
| Dec 1, 2025 | 44.22 | 44.22 | 44.20 | 44.21 | 44.21 | -3.26% | - |
| Nov 28, 2025 | 45.66 | 46.60 | 45.66 | 45.70 | 45.70 | 0.13% | 345 |
| Nov 27, 2025 | 46.14 | 46.14 | 45.64 | 45.64 | 45.64 | -2.98% | - |
| Nov 26, 2025 | 47.08 | 47.08 | 47.04 | 47.04 | 47.04 | 2.26% | - |
| Nov 25, 2025 | 45.89 | 46.00 | 45.87 | 46.00 | 46.00 | 1.19% | 250 |
| Nov 24, 2025 | 45.59 | 45.59 | 45.46 | 45.46 | 45.46 | - | - |
| Nov 21, 2025 | 45.87 | 45.88 | 45.46 | 45.46 | 45.46 | -0.59% | - |
| Nov 20, 2025 | 45.07 | 45.73 | 45.07 | 45.73 | 45.73 | 1.64% | - |
| Nov 19, 2025 | 45.03 | 45.05 | 44.99 | 44.99 | 44.99 | -2.07% | - |
| Nov 18, 2025 | 45.90 | 45.95 | 45.88 | 45.94 | 45.94 | -1.98% | 11 |
| Nov 17, 2025 | 46.98 | 47.00 | 46.87 | 46.87 | 46.87 | 5.07% | - |
| Nov 14, 2025 | 44.54 | 45.10 | 44.54 | 44.61 | 44.61 | -0.18% | - |
| Nov 13, 2025 | 44.80 | 44.80 | 44.69 | 44.69 | 44.69 | 2.78% | - |
| Nov 12, 2025 | 43.44 | 43.48 | 43.41 | 43.48 | 43.48 | 4.12% | - |
| Nov 11, 2025 | 41.88 | 41.88 | 41.76 | 41.76 | 41.76 | 3.37% | - |
| Nov 10, 2025 | 40.48 | 40.48 | 40.40 | 40.40 | 40.40 | -2.46% | - |
| Nov 7, 2025 | 41.74 | 41.76 | 41.42 | 41.42 | 41.42 | 6.23% | - |
| Nov 6, 2025 | 38.90 | 38.99 | 38.86 | 38.99 | 38.99 | -0.69% | - |
| Nov 5, 2025 | 39.20 | 39.26 | 39.19 | 39.26 | 39.26 | 0.54% | - |
| Nov 4, 2025 | 38.99 | 39.05 | 38.91 | 39.05 | 39.05 | -0.56% | - |
| Nov 3, 2025 | 39.17 | 39.28 | 39.17 | 39.27 | 39.27 | -1.68% | 50 |
| Oct 31, 2025 | 38.99 | 39.94 | 38.96 | 39.94 | 39.94 | 5.44% | 26 |
| Oct 30, 2025 | 37.93 | 37.93 | 37.82 | 37.88 | 37.88 | -1.79% | - |
| Oct 29, 2025 | 38.27 | 38.57 | 38.22 | 38.57 | 38.57 | -1.61% | 61 |
| Oct 28, 2025 | 38.47 | 39.20 | 38.47 | 39.20 | 39.20 | 4.31% | 1,294 |
| Oct 27, 2025 | 37.88 | 37.89 | 37.58 | 37.58 | 37.58 | -7.89% | - |
| Oct 24, 2025 | 38.84 | 40.80 | 38.82 | 40.80 | 40.80 | 1.95% | 159 |
| Oct 23, 2025 | 40.08 | 40.10 | 40.02 | 40.02 | 40.02 | -1.72% | - |
| Oct 22, 2025 | 40.64 | 40.72 | 40.64 | 40.72 | 40.72 | 1.17% | - |
| Oct 21, 2025 | 40.31 | 40.36 | 40.25 | 40.25 | 40.25 | 1.21% | - |
| Oct 20, 2025 | 39.67 | 39.77 | 39.65 | 39.77 | 39.77 | 2.39% | - |
| Oct 17, 2025 | 38.75 | 38.84 | 38.74 | 38.84 | 38.84 | -2.44% | - |
| Oct 16, 2025 | 39.77 | 39.81 | 39.77 | 39.81 | 39.81 | 0.81% | - |
| Oct 15, 2025 | 39.47 | 39.49 | 39.43 | 39.49 | 39.49 | - | - |
| Oct 14, 2025 | 39.53 | 39.55 | 39.49 | 39.49 | 39.49 | -6.02% | - |
| Oct 13, 2025 | 41.91 | 42.02 | 41.91 | 42.02 | 42.02 | 0.41% | - |
| Oct 10, 2025 | 41.62 | 41.85 | 41.50 | 41.85 | 41.85 | 1.45% | - |
| Oct 9, 2025 | 40.97 | 41.25 | 40.97 | 41.25 | 41.25 | 2.92% | - |
| Oct 8, 2025 | 40.16 | 40.16 | 40.08 | 40.08 | 40.08 | -1.72% | - |
| Oct 7, 2025 | 40.74 | 40.80 | 40.74 | 40.78 | 40.78 | -6.27% | - |
| Oct 6, 2025 | 40.88 | 44.00 | 40.84 | 43.51 | 43.51 | 9.21% | 1,000 |
| Oct 3, 2025 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | 1.92% | - |
| Oct 2, 2025 | 38.94 | 39.09 | 38.91 | 39.09 | 39.09 | 1.82% | - |
| Oct 1, 2025 | 38.21 | 38.39 | 38.20 | 38.39 | 38.39 | 3.95% | - |
| Sep 30, 2025 | 36.94 | 36.94 | 36.92 | 36.93 | 36.93 | 3.19% | - |
| Sep 29, 2025 | 35.81 | 35.85 | 35.79 | 35.79 | 35.79 | 0.20% | - |
| Sep 26, 2025 | 35.68 | 35.73 | 35.68 | 35.72 | 35.72 | -4.82% | - |
| Sep 25, 2025 | 37.41 | 37.53 | 37.41 | 37.53 | 37.53 | -2.47% | - |
| Sep 24, 2025 | 38.46 | 38.48 | 38.44 | 38.48 | 38.48 | 1.29% | - |
| Sep 23, 2025 | 37.99 | 38.00 | 37.99 | 37.99 | 37.99 | -0.58% | - |
| Sep 22, 2025 | 38.23 | 38.24 | 38.21 | 38.21 | 38.21 | -3.75% | - |
| Sep 19, 2025 | 38.90 | 39.70 | 38.89 | 39.70 | 39.70 | 2.90% | - |
| Sep 18, 2025 | 38.65 | 38.65 | 38.58 | 38.58 | 38.58 | 0.76% | - |
| Sep 17, 2025 | 38.23 | 38.29 | 38.23 | 38.29 | 38.29 | -0.05% | - |
| Sep 16, 2025 | 38.42 | 38.42 | 38.31 | 38.31 | 38.31 | -0.21% | - |
| Sep 15, 2025 | 38.43 | 38.43 | 38.39 | 38.39 | 38.39 | 0.03% | - |
| Sep 12, 2025 | 38.42 | 38.42 | 38.38 | 38.38 | 38.38 | 0.55% | - |
| Sep 11, 2025 | 38.20 | 38.20 | 38.17 | 38.17 | 38.17 | -0.39% | - |
| Sep 10, 2025 | 38.29 | 38.32 | 38.29 | 38.32 | 38.32 | -1.16% | - |
| Sep 9, 2025 | 38.67 | 38.77 | 38.67 | 38.77 | 38.77 | 1.81% | - |
| Sep 8, 2025 | 38.09 | 38.13 | 38.08 | 38.08 | 38.08 | -0.13% | - |
| Sep 5, 2025 | 37.78 | 38.13 | 37.77 | 38.13 | 38.13 | 1.27% | - |
| Sep 4, 2025 | 37.70 | 37.70 | 37.65 | 37.65 | 37.65 | 1.73% | - |
| Sep 3, 2025 | 37.03 | 37.03 | 37.01 | 37.01 | 37.01 | -0.22% | - |
| Sep 2, 2025 | 37.09 | 37.12 | 37.09 | 37.09 | 37.09 | -0.78% | - |
| Sep 1, 2025 | 37.39 | 37.39 | 37.36 | 37.38 | 37.38 | -1.92% | - |
| Aug 29, 2025 | 37.65 | 38.11 | 37.56 | 38.11 | 38.11 | 0.18% | 10 |
| Aug 28, 2025 | 37.39 | 38.04 | 37.37 | 38.04 | 38.04 | 2.92% | 250 |
| Aug 27, 2025 | 34.79 | 36.99 | 34.79 | 36.96 | 36.96 | 4.61% | - |
| Aug 26, 2025 | 34.69 | 35.33 | 34.65 | 35.33 | 35.33 | -0.79% | 54 |
| Aug 25, 2025 | 35.65 | 35.66 | 35.61 | 35.61 | 35.61 | -0.86% | - |
| Aug 22, 2025 | 36.10 | 36.10 | 35.92 | 35.92 | 35.92 | -1.10% | - |
| Aug 21, 2025 | 36.38 | 36.38 | 36.32 | 36.32 | 36.32 | -1.76% | - |
| Aug 20, 2025 | 37.07 | 37.07 | 36.97 | 36.97 | 36.97 | -1.20% | - |
| Aug 19, 2025 | 37.48 | 37.48 | 37.42 | 37.42 | 37.42 | 4.23% | - |
| Aug 18, 2025 | 35.87 | 35.91 | 35.87 | 35.90 | 35.90 | -0.14% | - |
| Aug 15, 2025 | 35.97 | 35.97 | 35.95 | 35.95 | 35.95 | 1.47% | - |
| Aug 14, 2025 | 35.51 | 35.54 | 35.43 | 35.43 | 35.43 | -1.75% | - |
| Aug 13, 2025 | 35.97 | 36.07 | 35.97 | 36.06 | 36.06 | 1.32% | - |
| Aug 12, 2025 | 35.62 | 35.62 | 35.59 | 35.59 | 35.59 | 0.68% | - |
| Aug 11, 2025 | 35.36 | 35.36 | 35.34 | 35.35 | 35.35 | -0.23% | - |
| Aug 8, 2025 | 35.30 | 35.78 | 35.30 | 35.43 | 35.43 | 7.30% | 75 |
| Aug 7, 2025 | 42.61 | 42.64 | 33.02 | 33.02 | 33.02 | -22.96% | 9,100 |
| Aug 6, 2025 | 43.07 | 43.07 | 42.86 | 42.86 | 42.86 | 0.28% | - |
| Aug 5, 2025 | 42.82 | 42.83 | 42.74 | 42.74 | 42.74 | 0.28% | - |
| Aug 4, 2025 | 42.51 | 43.29 | 42.47 | 42.62 | 42.62 | 0.88% | 1,453 |
| Aug 1, 2025 | 42.37 | 42.40 | 42.25 | 42.25 | 42.25 | -1.08% | - |
| Jul 31, 2025 | 43.01 | 43.67 | 42.71 | 42.71 | 42.71 | -0.93% | 70 |
| Jul 30, 2025 | 43.02 | 43.11 | 42.99 | 43.11 | 43.11 | 1.03% | - |
| Jul 29, 2025 | 42.65 | 42.67 | 42.61 | 42.67 | 42.67 | 0.49% | - |
| Jul 28, 2025 | 42.25 | 42.46 | 42.25 | 42.46 | 42.46 | 1.02% | - |
| Jul 25, 2025 | 42.12 | 42.12 | 41.99 | 42.03 | 42.03 | 1.55% | - |
| Jul 24, 2025 | 41.51 | 41.59 | 41.39 | 41.39 | 41.39 | -0.39% | 1,000 |
| Jul 23, 2025 | 41.08 | 41.55 | 41.05 | 41.55 | 41.55 | 5.48% | - |
| Jul 22, 2025 | 39.03 | 39.39 | 39.03 | 39.39 | 39.39 | -2.11% | - |
| Jul 21, 2025 | 40.98 | 40.98 | 40.19 | 40.24 | 40.24 | 0.63% | 5 |
| Jul 18, 2025 | 40.03 | 40.03 | 39.99 | 39.99 | 39.99 | 0.33% | - |