Mokingran Jewellery Group Co., Ltd. (FRA:0HY)
Germany · Delayed Price · Currency is EUR 4.220
-0.060 (-1.40%)
Last updated: Oct 23, 2026, 9:55 AM CEST
FRA:0HY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -1.40% | 20 |
| Oct 22, 2026 | 4.22 | 4.28 | 4.22 | 4.28 | 4.28 | 2.88% | - |
| Oct 21, 2026 | 4.12 | 4.16 | 4.10 | 4.16 | 4.16 | -1.42% | - |
| Oct 20, 2026 | 4.14 | 4.22 | 4.14 | 4.22 | 4.22 | 14.05% | 20 |
| Oct 19, 2026 | 3.68 | 3.70 | 3.68 | 3.70 | 3.70 | -0.54% | - |
| Oct 16, 2026 | 3.42 | 3.72 | 3.42 | 3.72 | 3.72 | 12.73% | - |
| Oct 15, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 1.85% | - |
| Oct 14, 2026 | 3.36 | 3.36 | 3.24 | 3.24 | 3.24 | -4.14% | - |
| Oct 13, 2026 | 3.42 | 3.42 | 3.38 | 3.38 | 3.38 | 6.29% | - |
| Oct 12, 2026 | 3.16 | 3.18 | 3.16 | 3.18 | 3.18 | 4.61% | - |
| Oct 9, 2026 | 3.14 | 3.14 | 3.04 | 3.04 | 3.04 | -8.43% | - |
| Oct 8, 2026 | 3.26 | 3.32 | 3.26 | 3.32 | 3.32 | 7.79% | - |
| Oct 7, 2026 | 3.12 | 3.12 | 3.08 | 3.08 | 3.08 | 1.32% | - |
| Oct 6, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.66% | - |
| Oct 5, 2026 | 3.00 | 3.02 | 3.00 | 3.02 | 3.02 | - | - |
| Oct 2, 2026 | 2.96 | 3.02 | 2.96 | 3.02 | 3.02 | 1.34% | - |
| Oct 1, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0.68% | - |
| Sep 30, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -2.63% | - |
| Sep 29, 2026 | 3.06 | 3.06 | 3.04 | 3.04 | 3.04 | 0.66% | - |
| Sep 28, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 5.59% | - |
| Sep 25, 2026 | 2.88 | 2.88 | 2.86 | 2.86 | 2.86 | -3.38% | - |
| Sep 24, 2026 | 2.90 | 2.96 | 2.90 | 2.96 | 2.96 | 2.07% | - |
| Sep 23, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Sep 22, 2026 | 2.88 | 2.90 | 2.88 | 2.90 | 2.90 | - | - |
| Sep 21, 2026 | 2.70 | 2.90 | 2.70 | 2.90 | 2.90 | 4.32% | 180 |
| Sep 18, 2026 | 2.80 | 2.80 | 2.78 | 2.78 | 2.78 | 3.73% | - |
| Sep 17, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -3.60% | - |
| Sep 16, 2026 | 2.80 | 2.80 | 2.78 | 2.78 | 2.78 | - | - |
| Sep 15, 2026 | 2.80 | 2.80 | 2.78 | 2.78 | 2.78 | -2.11% | - |
| Sep 14, 2026 | 2.82 | 2.84 | 2.82 | 2.84 | 2.84 | 5.19% | - |
| Sep 11, 2026 | 2.80 | 2.80 | 2.70 | 2.70 | 2.70 | -10.60% | - |
| Sep 10, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Sep 9, 2026 | 3.10 | 3.10 | 3.02 | 3.02 | 3.02 | 4.14% | - |
| Sep 8, 2026 | 3.02 | 3.02 | 2.90 | 2.90 | 2.90 | -0.68% | - |
| Sep 7, 2026 | 3.02 | 3.02 | 2.92 | 2.92 | 2.92 | -5.19% | - |
| Sep 4, 2026 | 3.10 | 3.10 | 3.08 | 3.08 | 3.08 | - | - |
| Sep 3, 2026 | 3.10 | 3.10 | 3.06 | 3.08 | 3.08 | -5.52% | - |
| Sep 2, 2026 | 3.26 | 3.26 | 3.22 | 3.26 | 3.26 | 3.16% | - |
| Sep 1, 2026 | 3.04 | 3.16 | 3.04 | 3.16 | 3.16 | 8.22% | - |
| Aug 31, 2026 | 2.96 | 2.98 | 2.92 | 2.92 | 2.92 | - | - |
| Aug 28, 2026 | 3.04 | 3.06 | 2.92 | 2.92 | 2.92 | -10.98% | - |
| Aug 27, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -2.38% | - |
| Aug 26, 2026 | 3.32 | 3.36 | 3.32 | 3.36 | 3.36 | -2.33% | - |
| Aug 25, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -4.44% | - |
| Aug 24, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 2.27% | 180 |
| Aug 21, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 14.29% | - |
| Aug 20, 2026 | 3.16 | 3.16 | 3.08 | 3.08 | 3.08 | -0.65% | - |
| Aug 19, 2026 | 2.94 | 3.10 | 2.94 | 3.10 | 3.10 | -0.64% | - |
| Aug 18, 2026 | 3.08 | 3.16 | 3.08 | 3.12 | 3.12 | 8.33% | - |
| Aug 17, 2026 | 2.96 | 2.96 | 2.88 | 2.88 | 2.88 | -5.88% | - |