Skip to main content
Computer And Technologies Holdings Limited (FRA:CVB)
Germany flag Germany · Delayed Price · Currency is EUR
0.169
+0.005 (3.05%)
At close: Dec 4, 2025

FRA:CVB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.160.160.160.160.16-2.96%-
Dec 4, 20250.170.170.170.170.173.05%-
Dec 3, 20250.160.160.160.160.160.61%-
Dec 2, 20250.160.160.160.160.16-1.81%-
Dec 1, 20250.170.170.170.170.17--
Nov 28, 20250.170.170.170.170.17-0.60%-
Nov 27, 20250.170.170.170.170.173.09%-
Nov 26, 20250.160.160.160.160.16-4.14%-
Nov 25, 20250.170.170.170.170.171.20%-
Nov 24, 20250.170.170.170.170.17-0.60%-
Nov 21, 20250.170.170.170.170.17-2.33%-
Nov 20, 20250.170.170.170.170.170.58%-
Nov 19, 20250.170.170.170.170.171.18%-
Nov 18, 20250.170.170.170.170.17-0.59%-
Nov 17, 20250.170.170.170.170.17-2.30%-
Nov 14, 20250.170.170.170.170.170.58%-
Nov 13, 20250.170.170.170.170.17--
Nov 12, 20250.170.170.170.170.172.98%-
Nov 11, 20250.170.170.170.170.17--
Nov 10, 20250.170.170.170.170.170.60%-
Nov 7, 20250.170.170.170.170.17-0.60%-
Nov 6, 20250.170.170.170.170.17--
Nov 5, 20250.170.170.170.170.17-0.59%-
Nov 4, 20250.170.170.170.170.17-1.17%-
Nov 3, 20250.170.170.170.170.170.59%-
Oct 31, 20250.170.170.170.170.171.19%-
Oct 30, 20250.170.170.170.170.17-6.15%-
Oct 29, 20250.180.180.180.180.18--
Oct 28, 20250.180.180.180.180.181.13%-
Oct 27, 20250.180.180.180.180.18--
Oct 24, 20250.180.180.180.180.182.31%-
Oct 23, 20250.170.170.170.170.17-0.57%-
Oct 22, 20250.170.170.170.170.17-5
Oct 21, 20250.170.170.170.170.170.58%-
Oct 20, 20250.170.170.170.170.171.17%-
Oct 17, 20250.170.170.170.170.17-2.29%-
Oct 16, 20250.180.180.180.180.18-1.69%-
Oct 15, 20250.180.180.180.180.18-0.56%-
Oct 14, 20250.180.180.180.180.18--
Oct 13, 20250.180.180.180.180.18-0.56%-
Oct 10, 20250.180.180.180.180.180.56%-
Oct 9, 20250.180.180.180.180.18-0.56%-
Oct 8, 20250.180.180.180.180.181.12%-
Oct 7, 20250.180.180.180.180.181.71%-
Oct 6, 20250.180.180.180.180.18-2.23%-
Oct 3, 20250.180.180.180.180.18-1.65%-
Oct 2, 20250.180.180.180.180.18--
Oct 1, 20250.180.180.180.180.18--
Sep 30, 20250.180.180.180.180.18-0.55%-
Sep 29, 20250.180.180.180.180.18-1.61%-
Sep 26, 20250.190.190.190.190.19--
Sep 25, 20250.190.190.190.190.190.54%-
Sep 24, 20250.190.190.190.190.19--
Sep 23, 20250.190.190.190.190.19-0.54%-
Sep 22, 20250.190.190.190.190.190.54%-
Sep 19, 20250.190.190.190.190.19-1.07%-
Sep 18, 20250.190.190.190.190.191.08%-
Sep 17, 20250.190.190.190.190.19-0.54%-
Sep 16, 20250.190.190.190.190.191.09%-
Sep 15, 20250.180.180.180.180.181.10%-
Sep 12, 20250.180.180.180.180.18-1.62%-
Sep 11, 20250.190.190.190.190.192.78%-
Sep 10, 20250.180.180.180.180.180.56%-
Sep 9, 20250.180.180.180.180.18-2.19%-
Sep 8, 20250.180.180.180.180.18-1.61%-
Sep 5, 20250.190.190.190.190.19--
Sep 4, 20250.190.190.190.190.19-0.53%-
Sep 3, 20250.190.190.190.190.190.54%-
Sep 2, 20250.190.190.190.190.193.33%-
Sep 1, 20250.180.180.180.180.18-0.55%-
Aug 29, 20250.180.180.180.180.18-2.69%-
Aug 28, 20250.190.190.190.190.19-4.62%-
Aug 27, 20250.200.200.200.200.196.56%-
Aug 26, 20250.180.180.180.180.181.10%-
Aug 25, 20250.180.180.180.180.18-2.16%-
Aug 22, 20250.190.190.190.190.182.21%-
Aug 21, 20250.180.180.180.180.180.56%-
Aug 20, 20250.180.180.180.180.17--
Aug 19, 20250.180.180.180.180.17--
Aug 18, 20250.180.180.180.180.172.27%-
Aug 15, 20250.180.180.180.180.171.15%-
Aug 14, 20250.170.170.170.170.17-0.57%-
Aug 13, 20250.180.180.180.180.172.94%-
Aug 12, 20250.170.170.170.170.160.59%-
Aug 11, 20250.170.170.170.170.160.60%-
Aug 8, 20250.170.170.170.170.16-4.55%-
Aug 7, 20250.180.180.180.180.17--
Aug 6, 20250.180.180.180.180.17-0.56%-
Aug 5, 20250.180.180.180.180.17--
Aug 4, 20250.180.180.180.180.17-1.12%-
Aug 1, 20250.180.180.180.180.17--
Jul 31, 20250.180.180.180.180.172.29%-
Jul 30, 20250.180.180.180.180.170.57%-
Jul 29, 20250.170.170.170.170.173.57%82
Jul 28, 20250.170.170.170.170.16--
Jul 25, 20250.170.170.170.170.16--
Jul 24, 20250.170.170.170.170.16-0.59%-
Jul 23, 20250.170.170.170.170.16-0.59%-
Jul 22, 20250.170.170.170.170.16-2.86%-
Jul 21, 20250.180.180.180.180.174.17%-