Commercial Vehicle Group, Inc. (FRA:FDU)
Germany
· Delayed Price · Currency is EUR 1.450
0.00 (0.00%)
At close: Dec 4, 2025
Commercial Vehicle Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -6.21% | - |
| Dec 4, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Dec 3, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.68% | - |
| Dec 2, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -2.01% | - |
| Dec 1, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.68% | - |
| Nov 28, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.68% | - |
| Nov 27, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 2.80% | - |
| Nov 26, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 3.62% | - |
| Nov 25, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Nov 24, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 4.55% | - |
| Nov 21, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -3.65% | - |
| Nov 20, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -3.52% | - |
| Nov 19, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 11.81% | - |
| Nov 18, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Nov 17, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -3.05% | - |
| Nov 14, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 3.15% | - |
| Nov 13, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -1.55% | - |
| Nov 12, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 7.50% | - |
| Nov 11, 2025 | 1.25 | 1.25 | 1.20 | 1.20 | 1.20 | 5.26% | 2,700 |
| Nov 10, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -3.39% | - |
| Nov 7, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -6.35% | - |
| Nov 6, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -3.82% | - |
| Nov 5, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -2.24% | - |
| Nov 4, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 3.88% | - |
| Nov 3, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.78% | - |
| Oct 31, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -3.76% | - |
| Oct 30, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -4.32% | - |
| Oct 29, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.72% | - |
| Oct 28, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -5.48% | - |
| Oct 27, 2025 | 1.43 | 1.46 | 1.43 | 1.46 | 1.46 | 3.55% | 706 |
| Oct 24, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 6.82% | - |
| Oct 23, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -1.49% | - |
| Oct 22, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -3.60% | - |
| Oct 21, 2025 | 1.34 | 1.39 | 1.34 | 1.39 | 1.39 | 1.46% | 5 |
| Oct 20, 2025 | 1.32 | 1.37 | 1.32 | 1.37 | 1.37 | 2.24% | 2,629 |
| Oct 17, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Oct 16, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Oct 15, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.75% | - |
| Oct 14, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.48% | - |
| Oct 13, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -8.16% | - |
| Oct 10, 2025 | 1.43 | 1.47 | 1.43 | 1.47 | 1.47 | - | 1,781 |
| Oct 9, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Oct 8, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 1.38% | - |
| Oct 7, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -3.33% | - |
| Oct 6, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 4.17% | - |
| Oct 3, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -1.37% | - |
| Oct 2, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 3.55% | - |
| Oct 1, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.70% | - |
| Sep 30, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.71% | - |
| Sep 29, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 2.17% | - |
| Sep 26, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.72% | - |
| Sep 25, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -2.80% | - |
| Sep 24, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -3.38% | - |
| Sep 23, 2025 | 1.44 | 1.50 | 1.44 | 1.48 | 1.48 | -1.99% | 8,684 |
| Sep 22, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -6.79% | - |
| Sep 19, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 3.18% | - |
| Sep 18, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -2.48% | - |
| Sep 17, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 1.90% | - |
| Sep 16, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.86% | - |
| Sep 15, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.23% | - |
| Sep 12, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 3.16% | - |
| Sep 11, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 2.60% | - |
| Sep 10, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 1.99% | - |
| Sep 9, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -1.95% | - |
| Sep 8, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 10.00% | - |
| Sep 5, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Sep 4, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Sep 3, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -6.04% | - |
| Sep 2, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Sep 1, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Aug 29, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.67% | - |
| Aug 28, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.67% | - |
| Aug 27, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Aug 26, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 2.05% | - |
| Aug 25, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Aug 22, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -2.67% | - |
| Aug 21, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -3.23% | - |
| Aug 20, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.27% | - |
| Aug 19, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 3.97% | - |
| Aug 18, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Aug 15, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -5.03% | - |
| Aug 14, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 2.58% | - |
| Aug 13, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 1.31% | - |
| Aug 12, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 2.68% | - |
| Aug 11, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.68% | - |
| Aug 8, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -7.50% | - |
| Aug 7, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 3.90% | - |
| Aug 6, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -3.14% | - |
| Aug 5, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 10.42% | - |
| Aug 4, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Aug 1, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -5.88% | - |
| Jul 31, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.29% | - |
| Jul 30, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -5.49% | - |
| Jul 29, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -5.20% | - |
| Jul 28, 2025 | 1.68 | 1.73 | 1.68 | 1.73 | 1.73 | 10.90% | 2,414 |
| Jul 25, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -4.88% | - |
| Jul 24, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 3.80% | - |
| Jul 23, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 9.72% | - |
| Jul 22, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -3.36% | - |
| Jul 21, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -5.70% | - |