CSPC Pharmaceutical Group Limited (FRA:CVGU)
Germany
· Delayed Price · Currency is EUR 3.220
-0.020 (-0.62%)
At close: Dec 4, 2025
CSPC Pharmaceutical Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -1.86% | - |
| Dec 4, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -0.62% | - |
| Dec 3, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -1.82% | - |
| Dec 2, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.20% | - |
| Dec 1, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -0.60% | - |
| Nov 28, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.60% | - |
| Nov 27, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 1.83% | - |
| Nov 26, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 3.80% | - |
| Nov 25, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 1.28% | - |
| Nov 24, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -3.11% | - |
| Nov 21, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 1.90% | - |
| Nov 20, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -2.47% | - |
| Nov 19, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -2.41% | - |
| Nov 18, 2025 | 3.38 | 3.38 | 3.32 | 3.32 | 3.32 | -1.19% | 200,000 |
| Nov 17, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -1.18% | - |
| Nov 14, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 4.29% | - |
| Nov 13, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.62% | - |
| Nov 12, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.61% | - |
| Nov 11, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 3.82% | - |
| Nov 10, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -1.88% | - |
| Nov 7, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.27% | - |
| Nov 6, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 1.94% | - |
| Nov 5, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -4.32% | - |
| Nov 4, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.61% | - |
| Nov 3, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 2.52% | - |
| Oct 31, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -2.45% | - |
| Oct 30, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -1.21% | - |
| Oct 29, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 5.10% | - |
| Oct 28, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -2.48% | - |
| Oct 27, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -2.42% | - |
| Oct 24, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.79% | - |
| Oct 23, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -2.89% | - |
| Oct 22, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -7.98% | - |
| Oct 21, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 1.62% | - |
| Oct 20, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 1.09% | - |
| Oct 17, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.61 | -5.18% | - |
| Oct 16, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.81 | 1.58% | - |
| Oct 15, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.75 | 3.83% | - |
| Oct 14, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.61 | -6.15% | - |
| Oct 13, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.85 | -2.99% | - |
| Oct 10, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 3.97 | 2.03% | - |
| Oct 9, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.89 | -3.90% | - |
| Oct 8, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.04 | 1.99% | - |
| Oct 7, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 3.97 | - | - |
| Oct 6, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 3.97 | 0.50% | - |
| Oct 3, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 3.95 | -8.68% | - |
| Oct 2, 2025 | 3.96 | 4.38 | 3.96 | 4.38 | 4.32 | 12.31% | 200,000 |
| Oct 1, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.85 | 1.56% | - |
| Sep 30, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.79 | -0.52% | - |
| Sep 29, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.81 | 1.58% | - |
| Sep 26, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.75 | -2.06% | - |
| Sep 25, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.83 | -0.51% | 4,687 |
| Sep 24, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.85 | 0.52% | - |
| Sep 23, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.83 | -4.90% | - |
| Sep 22, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.03 | 0.49% | - |
| Sep 19, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.01 | -2.87% | - |
| Sep 18, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.12 | 2.45% | - |
| Sep 17, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.03 | -3.32% | - |
| Sep 16, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.16 | -3.21% | - |
| Sep 15, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.30 | 1.40% | - |
| Sep 12, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.24 | 2.87% | - |
| Sep 11, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.12 | -7.11% | - |
| Sep 10, 2025 | 4.58 | 4.58 | 4.50 | 4.50 | 4.44 | -1.32% | 100,000 |
| Sep 9, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.50 | -3.80% | - |
| Sep 8, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.68 | -7.06% | - |
| Sep 5, 2025 | 4.70 | 5.10 | 4.70 | 5.10 | 5.03 | 12.83% | 100,000 |
| Sep 4, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.46 | -4.24% | - |
| Sep 3, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.66 | 5.36% | - |
| Sep 2, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.42 | 0.45% | - |
| Sep 1, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.40 | 5.69% | - |
| Aug 29, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.16 | 8.21% | 1,673 |
| Aug 28, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.85 | -5.34% | - |
| Aug 27, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.06 | -14.52% | - |
| Aug 26, 2025 | 4.38 | 4.82 | 4.38 | 4.82 | 4.76 | 6.64% | 1,673 |
| Aug 25, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.46 | 4.15% | - |
| Aug 22, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.28 | -0.91% | - |
| Aug 21, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.32 | 1.86% | - |
| Aug 20, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.24 | -2.71% | - |
| Aug 19, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.36 | -2.21% | - |
| Aug 18, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.46 | 0.89% | - |
| Aug 15, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.42 | 3.70% | - |
| Aug 14, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.26 | -1.82% | - |
| Aug 13, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.34 | 4.76% | - |
| Aug 12, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.14 | -0.47% | - |
| Aug 11, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.16 | 0.48% | - |
| Aug 8, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.14 | 5.53% | - |
| Aug 7, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.93 | -4.33% | - |
| Aug 6, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.10 | 0.48% | - |
| Aug 5, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.08 | 2.48% | - |
| Aug 4, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 3.99 | -4.27% | - |
| Aug 1, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.16 | 0.96% | - |
| Jul 31, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.12 | 0.48% | - |
| Jul 30, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.10 | 4.00% | - |
| Jul 29, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 3.95 | 9.89% | - |
| Jul 28, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.59 | 4.60% | - |
| Jul 25, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.43 | -0.57% | - |
| Jul 24, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.45 | - | - |
| Jul 23, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.45 | -3.31% | - |
| Jul 22, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.57 | -2.69% | - |
| Jul 21, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.67 | - | - |