Covenant Logistics Group, Inc. (FRA:CV5)
Germany
· Delayed Price · Currency is EUR 18.50
0.00 (0.00%)
Last updated: Dec 5, 2025, 8:02 AM CET
Covenant Logistics Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Dec 4, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.44 | 4.52% | - |
| Dec 3, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.64 | 1.14% | - |
| Dec 2, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.44 | 2.94% | - |
| Dec 1, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.94 | -1.16% | - |
| Nov 28, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.14 | 0.58% | - |
| Nov 27, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.04 | - | - |
| Nov 26, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.04 | 3.01% | - |
| Nov 25, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.55 | - | - |
| Nov 24, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.55 | 6.41% | - |
| Nov 21, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.55 | -1.89% | - |
| Nov 20, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.85 | - | - |
| Nov 19, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.85 | -0.62% | - |
| Nov 18, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.95 | -2.44% | - |
| Nov 17, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.35 | - | - |
| Nov 14, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.35 | -2.96% | - |
| Nov 13, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.85 | 0.60% | - |
| Nov 12, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.75 | - | - |
| Nov 11, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.75 | -0.59% | - |
| Nov 10, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.85 | 1.81% | - |
| Nov 7, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.55 | -4.05% | - |
| Nov 6, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.24 | -1.14% | - |
| Nov 5, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.44 | 0.57% | - |
| Nov 4, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.34 | - | - |
| Nov 3, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.34 | 1.75% | - |
| Oct 31, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.04 | -0.58% | - |
| Oct 30, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.14 | -0.58% | - |
| Oct 29, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.24 | -1.70% | - |
| Oct 28, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.54 | 1.73% | - |
| Oct 27, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.24 | 1.17% | - |
| Oct 24, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.04 | -8.56% | - |
| Oct 23, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.64 | - | - |
| Oct 22, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.64 | 1.08% | - |
| Oct 21, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.44 | 1.65% | - |
| Oct 20, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.14 | -1.09% | - |
| Oct 17, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.34 | 2.79% | - |
| Oct 16, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.84 | - | - |
| Oct 15, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.84 | 0.56% | - |
| Oct 14, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.74 | 0.56% | - |
| Oct 13, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.64 | -4.84% | - |
| Oct 10, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.54 | -1.06% | - |
| Oct 9, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.74 | 3.87% | - |
| Oct 8, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.04 | -2.16% | - |
| Oct 7, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.44 | 0.54% | - |
| Oct 6, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.34 | 3.37% | - |
| Oct 3, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.74 | -1.11% | - |
| Oct 2, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.94 | -1.10% | - |
| Oct 1, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.14 | - | - |
| Sep 30, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.14 | -0.55% | - |
| Sep 29, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.24 | -0.54% | - |
| Sep 26, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.34 | 0.55% | - |
| Sep 25, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.24 | -0.54% | - |
| Sep 24, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.34 | -1.60% | - |
| Sep 23, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.64 | - | - |
| Sep 22, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.64 | -3.11% | - |
| Sep 19, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.24 | 1.58% | - |
| Sep 18, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.94 | -4.04% | - |
| Sep 17, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.74 | - | - |
| Sep 16, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.74 | 1.54% | - |
| Sep 15, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.44 | -2.50% | - |
| Sep 12, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.94 | 2.04% | - |
| Sep 11, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.54 | -1.51% | - |
| Sep 10, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.84 | -0.50% | - |
| Sep 9, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.94 | -0.99% | - |
| Sep 8, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.13 | -0.98% | - |
| Sep 5, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.33 | 0.99% | - |
| Sep 4, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.07 | -1.94% | - |
| Sep 3, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.47 | 0.98% | - |
| Sep 2, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.27 | - | - |
| Sep 1, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.27 | -0.97% | - |
| Aug 29, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.47 | -0.96% | - |
| Aug 28, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.67 | -0.95% | - |
| Aug 27, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.87 | 0.96% | - |
| Aug 26, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.67 | -1.89% | - |
| Aug 25, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.07 | 3.92% | - |
| Aug 22, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.27 | 0.99% | - |
| Aug 21, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.07 | -1.94% | - |
| Aug 20, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.47 | 1.98% | - |
| Aug 19, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.07 | - | - |
| Aug 18, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.07 | -2.88% | - |
| Aug 15, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.67 | -0.95% | - |
| Aug 14, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.87 | 2.94% | - |
| Aug 13, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.27 | 4.62% | - |
| Aug 12, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.38 | -1.02% | - |
| Aug 11, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.58 | -1.50% | - |
| Aug 8, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.88 | -0.99% | - |
| Aug 7, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.07 | -0.98% | - |
| Aug 6, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.27 | 0.99% | - |
| Aug 5, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.07 | 1.00% | - |
| Aug 4, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.88 | -3.85% | - |
| Aug 1, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.67 | -2.80% | - |
| Jul 31, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.27 | -1.83% | - |
| Jul 30, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.66 | -2.68% | - |
| Jul 29, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.26 | - | - |
| Jul 28, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.26 | 4.67% | - |
| Jul 25, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.27 | 3.88% | - |
| Jul 24, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.47 | - | - |
| Jul 23, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.47 | 3.00% | - |
| Jul 22, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.88 | -0.99% | - |
| Jul 21, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.07 | -2.88% | - |