CMOC Group Limited (FRA:D7N)
Germany
· Delayed Price · Currency is EUR 2.085
+0.125 (6.38%)
At close: Dec 5, 2025
CMOC Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.05 | 2.09 | 2.05 | 2.09 | 2.09 | 6.38% | 3,047 |
| Dec 4, 2025 | 1.96 | 1.96 | 1.94 | 1.96 | 1.96 | -1.11% | 14,821 |
| Dec 3, 2025 | 1.96 | 1.98 | 1.96 | 1.98 | 1.98 | 2.69% | 13,802 |
| Dec 2, 2025 | 1.89 | 1.93 | 1.89 | 1.93 | 1.93 | 3.10% | 10,234 |
| Dec 1, 2025 | 1.87 | 1.89 | 1.87 | 1.87 | 1.87 | 7.34% | 7,009 |
| Nov 28, 2025 | 1.77 | 1.77 | 1.74 | 1.74 | 1.74 | - | - |
| Nov 27, 2025 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | -0.51% | 1,000 |
| Nov 26, 2025 | 1.76 | 1.81 | 1.75 | 1.75 | 1.75 | -4.21% | 1,000 |
| Nov 25, 2025 | 1.77 | 1.83 | 1.77 | 1.83 | 1.83 | 5.78% | 246 |
| Nov 24, 2025 | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | 3.72% | - |
| Nov 21, 2025 | 1.68 | 1.68 | 1.66 | 1.67 | 1.67 | -3.75% | 14,100 |
| Nov 20, 2025 | 1.74 | 1.77 | 1.73 | 1.73 | 1.73 | -1.48% | - |
| Nov 19, 2025 | 1.71 | 1.76 | 1.71 | 1.76 | 1.76 | 1.79% | 5,110 |
| Nov 18, 2025 | 1.71 | 1.73 | 1.71 | 1.73 | 1.73 | -3.03% | 21,300 |
| Nov 17, 2025 | 1.77 | 1.80 | 1.77 | 1.78 | 1.78 | -6.26% | - |
| Nov 14, 2025 | 1.87 | 1.90 | 1.87 | 1.90 | 1.90 | 0.48% | - |
| Nov 13, 2025 | 1.92 | 1.92 | 1.89 | 1.89 | 1.89 | 3.61% | 300 |
| Nov 12, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 1.11% | - |
| Nov 11, 2025 | 1.80 | 1.86 | 1.80 | 1.81 | 1.81 | -2.33% | 2,500 |
| Nov 10, 2025 | 1.82 | 1.85 | 1.82 | 1.85 | 1.85 | 0.82% | 60 |
| Nov 7, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.60% | - |
| Nov 6, 2025 | 1.88 | 1.88 | 1.82 | 1.82 | 1.82 | 3.87% | 4,000 |
| Nov 5, 2025 | 1.73 | 1.76 | 1.72 | 1.76 | 1.76 | 2.93% | 2,000 |
| Nov 4, 2025 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | -4.54% | 300 |
| Nov 3, 2025 | 1.79 | 1.83 | 1.79 | 1.79 | 1.79 | -4.44% | 1,612 |
| Oct 31, 2025 | 1.86 | 1.91 | 1.86 | 1.87 | 1.87 | -6.78% | 3,000 |
| Oct 30, 2025 | 1.87 | 2.01 | 1.87 | 2.01 | 2.01 | 7.97% | 5,312 |
| Oct 29, 2025 | 1.80 | 1.86 | 1.80 | 1.86 | 1.86 | 1.98% | 17,000 |
| Oct 28, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -4.16% | - |
| Oct 27, 2025 | 1.87 | 1.90 | 1.86 | 1.90 | 1.90 | 5.73% | 5,005 |
| Oct 24, 2025 | 1.77 | 1.88 | 1.77 | 1.80 | 1.80 | 7.80% | 22,314 |
| Oct 23, 2025 | 1.64 | 1.72 | 1.64 | 1.67 | 1.67 | 3.86% | 3,000 |
| Oct 22, 2025 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | -2.43% | - |
| Oct 21, 2025 | 1.60 | 1.65 | 1.60 | 1.65 | 1.65 | 0.61% | 4,400 |
| Oct 20, 2025 | 1.63 | 1.64 | 1.59 | 1.64 | 1.63 | 3.81% | 38,502 |
| Oct 17, 2025 | 1.60 | 1.60 | 1.58 | 1.58 | 1.57 | -8.64% | - |
| Oct 16, 2025 | 1.67 | 1.74 | 1.67 | 1.72 | 1.72 | 0.70% | 5,000 |
| Oct 15, 2025 | 1.70 | 1.76 | 1.70 | 1.71 | 1.71 | 3.13% | 1,000 |
| Oct 14, 2025 | 1.69 | 1.73 | 1.66 | 1.66 | 1.66 | -13.13% | 5,465 |
| Oct 13, 2025 | 1.74 | 1.95 | 1.74 | 1.91 | 1.91 | 10.46% | 24,661 |
| Oct 10, 2025 | 1.90 | 1.90 | 1.68 | 1.73 | 1.73 | -11.10% | 25,637 |
| Oct 9, 2025 | 1.90 | 1.95 | 1.90 | 1.95 | 1.95 | 8.65% | 17,503 |
| Oct 8, 2025 | 1.79 | 1.82 | 1.77 | 1.79 | 1.79 | 3.35% | 1,000 |
| Oct 7, 2025 | 1.73 | 1.75 | 1.73 | 1.73 | 1.73 | -0.69% | 600 |
| Oct 6, 2025 | 1.73 | 1.79 | 1.73 | 1.75 | 1.74 | -0.74% | 2,250 |
| Oct 3, 2025 | 1.70 | 1.76 | 1.70 | 1.76 | 1.76 | 0.17% | 9,200 |
| Oct 2, 2025 | 1.70 | 1.76 | 1.70 | 1.76 | 1.76 | 0.63% | 1,000 |
| Oct 1, 2025 | 1.73 | 1.76 | 1.73 | 1.74 | 1.74 | 1.69% | 270 |
| Sep 30, 2025 | 1.72 | 1.78 | 1.72 | 1.72 | 1.72 | 5.86% | 5,442 |
| Sep 29, 2025 | 1.58 | 1.62 | 1.58 | 1.62 | 1.62 | 2.47% | 300 |
| Sep 26, 2025 | 1.59 | 1.59 | 1.50 | 1.58 | 1.58 | 0.06% | 1,630 |
| Sep 25, 2025 | 1.50 | 1.58 | 1.50 | 1.58 | 1.58 | 17.82% | 23,487 |
| Sep 24, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.37% | - |
| Sep 23, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -3.86% | - |
| Sep 22, 2025 | 1.36 | 1.44 | 1.36 | 1.40 | 1.40 | 1.45% | 1,300 |
| Sep 19, 2025 | 1.34 | 1.38 | 1.34 | 1.38 | 1.38 | 5.18% | 669 |
| Sep 18, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -1.87% | - |
| Sep 17, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Sep 16, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -3.12% | - |
| Sep 15, 2025 | 1.48 | 1.48 | 1.38 | 1.38 | 1.38 | -4.17% | 92 |
| Sep 12, 2025 | 1.48 | 1.48 | 1.40 | 1.44 | 1.44 | 5.96% | 3,312 |
| Sep 11, 2025 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | -0.07% | 49 |
| Sep 10, 2025 | 1.30 | 1.36 | 1.30 | 1.36 | 1.36 | 5.26% | 2,750 |
| Sep 9, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -5.00% | - |
| Sep 8, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -2.86% | 35 |
| Sep 5, 2025 | 1.36 | 1.42 | 1.36 | 1.40 | 1.40 | 7.69% | 11,716 |
| Sep 4, 2025 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | -9.28% | 12,850 |
| Sep 3, 2025 | 1.42 | 1.43 | 1.35 | 1.43 | 1.43 | 1.42% | 3,832 |
| Sep 2, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.84% | 3 |
| Sep 1, 2025 | 1.42 | 1.43 | 1.40 | 1.43 | 1.43 | 10.64% | 1,815 |
| Aug 29, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 2.22% | - |
| Aug 28, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.32% | 16,500 |
| Aug 27, 2025 | 1.27 | 1.28 | 1.26 | 1.26 | 1.26 | -4.70% | 11,315 |
| Aug 26, 2025 | 1.28 | 1.32 | 1.28 | 1.32 | 1.32 | 0.61% | 10,000 |
| Aug 25, 2025 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | 13.22% | 15,000 |
| Aug 22, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.14% | - |
| Aug 21, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.52% | - |
| Aug 20, 2025 | 1.09 | 1.15 | 1.09 | 1.15 | 1.15 | -4.33% | 6,900 |
| Aug 19, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 6.28% | 400 |
| Aug 18, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -2.08% | - |
| Aug 15, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 3.40% | - |
| Aug 14, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -2.02% | - |
| Aug 13, 2025 | 1.14 | 1.14 | 1.12 | 1.14 | 1.14 | 6.54% | 2,247 |
| Aug 12, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.37% | - |
| Aug 11, 2025 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 0.94% | 8,000 |
| Aug 8, 2025 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | 5.24% | 3,000 |
| Aug 7, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.88% | - |
| Aug 6, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 1.39% | 6,000 |
| Aug 5, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 2.59% | - |
| Aug 4, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.62% | - |
| Aug 1, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Jul 31, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -6.31% | 2,700 |
| Jul 30, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | -2.46% | 5,009 |
| Jul 29, 2025 | 1.00 | 1.06 | 1.00 | 1.06 | 1.06 | 3.73% | 2,000 |
| Jul 28, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 2.93% | 5,000 |
| Jul 25, 2025 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | -3.04% | 6,254 |
| Jul 24, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 5.88% | 5,500 |
| Jul 23, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.89% | - |
| Jul 22, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | 6.14% | 11,908 |
| Jul 21, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 5.81% | - |