CMOC Group Limited (FRA:D7N)
Germany
· Delayed Price · Currency is EUR 2.210
-0.024 (-1.07%)
Last updated: Mar 9, 2026, 10:57 AM CET
CMOC Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.22 | 2.23 | 2.21 | 2.21 | - | -1.07% | 475 |
| Mar 6, 2026 | 2.31 | 2.31 | 2.04 | 2.23 | 2.23 | -7.07% | 15,000 |
| Mar 5, 2026 | 2.43 | 2.43 | 2.40 | 2.40 | 2.40 | -3.69% | - |
| Mar 4, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -0.72% | - |
| Mar 3, 2026 | 2.49 | 2.51 | 2.49 | 2.51 | 2.51 | -6.79% | 1,400 |
| Mar 2, 2026 | 2.73 | 2.73 | 2.64 | 2.70 | 2.70 | 3.81% | 7,770 |
| Feb 27, 2026 | 2.59 | 2.60 | 2.59 | 2.60 | 2.60 | -0.84% | 75 |
| Feb 26, 2026 | 2.57 | 2.62 | 2.57 | 2.62 | 2.62 | 0.19% | - |
| Feb 25, 2026 | 2.61 | 2.65 | 2.61 | 2.62 | 2.62 | 0.62% | 4,000 |
| Feb 24, 2026 | 2.54 | 2.60 | 2.53 | 2.60 | 2.60 | 1.68% | 1,043 |
| Feb 23, 2026 | 2.56 | 2.58 | 2.56 | 2.56 | 2.56 | 2.12% | 100 |
| Feb 20, 2026 | 2.55 | 2.57 | 2.50 | 2.50 | 2.50 | 1.46% | 75 |
| Feb 19, 2026 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | 0.12% | - |
| Feb 18, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 0.08% | - |
| Feb 17, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -2.80% | - |
| Feb 16, 2026 | 2.46 | 2.53 | 2.46 | 2.53 | 2.53 | 8.81% | 2,000 |
| Feb 13, 2026 | 2.32 | 2.33 | 2.32 | 2.33 | 2.33 | -6.17% | - |
| Feb 12, 2026 | 2.48 | 2.50 | 2.48 | 2.48 | 2.48 | 0.77% | 643 |
| Feb 11, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 2.20% | 7,245 |
| Feb 10, 2026 | 2.37 | 2.41 | 2.37 | 2.41 | 2.41 | 2.95% | 500 |
| Feb 9, 2026 | 2.35 | 2.35 | 2.34 | 2.34 | 2.34 | 1.25% | - |
| Feb 6, 2026 | 2.30 | 2.31 | 2.30 | 2.31 | 2.31 | - | 1,223 |
| Feb 5, 2026 | 2.30 | 2.31 | 2.30 | 2.31 | 2.31 | -5.29% | 690 |
| Feb 4, 2026 | 2.48 | 2.48 | 2.44 | 2.44 | 2.44 | -0.12% | 4,400 |
| Feb 3, 2026 | 2.42 | 2.50 | 2.42 | 2.44 | 2.44 | 8.92% | 5,692 |
| Feb 2, 2026 | 2.24 | 2.26 | 2.24 | 2.24 | 2.24 | -6.15% | 12,817 |
| Jan 30, 2026 | 2.40 | 2.43 | 2.39 | 2.39 | 2.39 | -8.11% | 8,500 |
| Jan 29, 2026 | 2.56 | 2.63 | 2.54 | 2.60 | 2.60 | 2.00% | 220 |
| Jan 28, 2026 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | 5.68% | - |
| Jan 27, 2026 | 2.42 | 2.43 | 2.41 | 2.41 | 2.41 | -0.04% | - |
| Jan 26, 2026 | 2.41 | 2.48 | 2.41 | 2.41 | 2.41 | 4.82% | 500 |
| Jan 23, 2026 | 2.32 | 2.37 | 2.30 | 2.30 | 2.30 | -2.42% | 15,738 |
| Jan 22, 2026 | 2.34 | 2.40 | 2.34 | 2.36 | 2.36 | -1.05% | 1,000 |
| Jan 21, 2026 | 2.38 | 2.39 | 2.38 | 2.39 | 2.39 | 3.07% | - |
| Jan 20, 2026 | 2.32 | 2.32 | 2.31 | 2.31 | 2.31 | -2.40% | 500 |
| Jan 19, 2026 | 2.45 | 2.45 | 2.37 | 2.37 | 2.37 | -5.12% | 1,010 |
| Jan 16, 2026 | 2.45 | 2.50 | 2.45 | 2.50 | 2.50 | 3.01% | 990 |
| Jan 15, 2026 | 2.47 | 2.48 | 2.43 | 2.43 | 2.43 | 0.33% | 1,410 |
| Jan 14, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 0.62% | 3,792 |
| Jan 13, 2026 | 2.45 | 2.45 | 2.40 | 2.40 | 2.40 | -0.29% | 6,000 |
| Jan 12, 2026 | 2.47 | 2.49 | 2.41 | 2.41 | 2.41 | 1.64% | 6,426 |
| Jan 9, 2026 | 2.36 | 2.41 | 2.30 | 2.37 | 2.37 | 4.27% | 19,325 |
| Jan 8, 2026 | 2.23 | 2.27 | 2.23 | 2.27 | 2.27 | -0.83% | - |
| Jan 7, 2026 | 2.26 | 2.37 | 2.26 | 2.29 | 2.29 | -1.08% | 2,010 |
| Jan 6, 2026 | 2.25 | 2.32 | 2.25 | 2.32 | 2.32 | 5.32% | 10,848 |
| Jan 5, 2026 | 2.25 | 2.25 | 2.19 | 2.20 | 2.20 | -1.17% | 30 |
| Jan 2, 2026 | 2.17 | 2.24 | 2.17 | 2.23 | 2.23 | 7.95% | 5,700 |
| Dec 30, 2025 | 2.06 | 2.12 | 2.06 | 2.06 | 2.06 | 3.10% | 61 |
| Dec 29, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -2.72% | - |
| Dec 23, 2025 | 2.05 | 2.06 | 2.05 | 2.06 | 2.06 | -0.29% | 650 |
| Dec 22, 2025 | 2.10 | 2.10 | 2.06 | 2.06 | 2.06 | 0.15% | 100 |
| Dec 19, 2025 | 2.04 | 2.06 | 2.03 | 2.06 | 2.06 | 2.18% | 1,000 |
| Dec 18, 2025 | 1.99 | 2.02 | 1.99 | 2.02 | 2.02 | 2.28% | - |
| Dec 17, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 2.87% | - |
| Dec 16, 2025 | 1.95 | 1.95 | 1.92 | 1.92 | 1.92 | -2.24% | 550 |
| Dec 15, 2025 | 2.03 | 2.03 | 1.95 | 1.96 | 1.96 | 0.67% | 9,291 |
| Dec 12, 2025 | 1.97 | 1.97 | 1.95 | 1.95 | 1.95 | -0.26% | - |
| Dec 11, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -1.46% | - |
| Dec 10, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| Dec 9, 2025 | 1.94 | 1.98 | 1.94 | 1.98 | 1.98 | -4.94% | - |
| Dec 8, 2025 | 2.08 | 2.13 | 2.08 | 2.08 | 2.08 | -0.05% | 1,200 |
| 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 |