Sany Heavy Industry Co.,Ltd (FRA:1741)
Germany · Delayed Price · Currency is EUR 1.820
+0.050 (2.82%)
At close: Oct 23, 2026
FRA:1741 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.81 | 1.82 | 1.81 | 1.82 | 1.82 | 2.82% | - |
| Oct 22, 2026 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | -2.75% | - |
| Oct 21, 2026 | 1.80 | 1.82 | 1.80 | 1.82 | 1.82 | -1.09% | - |
| Oct 20, 2026 | 1.81 | 1.84 | 1.81 | 1.84 | 1.84 | 2.22% | - |
| Oct 19, 2026 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | 0.56% | - |
| Oct 16, 2026 | 1.78 | 1.79 | 1.78 | 1.79 | 1.79 | 1.70% | - |
| Oct 15, 2026 | 1.75 | 1.76 | 1.75 | 1.76 | 1.76 | -2.76% | - |
| Oct 14, 2026 | 1.81 | 1.81 | 1.80 | 1.81 | 1.81 | -3.21% | - |
| Oct 13, 2026 | 1.88 | 1.88 | 1.87 | 1.87 | 1.87 | -0.53% | - |
| Oct 12, 2026 | 1.85 | 1.88 | 1.85 | 1.88 | 1.88 | 4.44% | - |
| Oct 9, 2026 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | 1.12% | - |
| Oct 8, 2026 | 1.79 | 1.79 | 1.78 | 1.78 | 1.78 | -4.81% | - |
| Oct 7, 2026 | 1.88 | 1.88 | 1.87 | 1.87 | 1.87 | -0.53% | - |
| Oct 6, 2026 | 1.89 | 1.89 | 1.88 | 1.88 | 1.88 | - | - |
| Oct 5, 2026 | 1.87 | 1.88 | 1.87 | 1.88 | 1.88 | 1.08% | - |
| Oct 2, 2026 | 1.84 | 1.86 | 1.84 | 1.86 | 1.86 | -0.53% | - |
| Oct 1, 2026 | 1.86 | 1.87 | 1.86 | 1.87 | 1.87 | 0.54% | - |
| Sep 30, 2026 | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | 1.64% | - |
| Sep 29, 2026 | 1.82 | 1.83 | 1.82 | 1.83 | 1.83 | -1.08% | - |
| Sep 28, 2026 | 1.83 | 1.85 | 1.83 | 1.85 | 1.85 | 2.78% | - |
| Sep 25, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -2.70% | - |
| Sep 24, 2026 | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | -1.07% | - |
| Sep 23, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -1.58% | - |
| Sep 22, 2026 | 1.91 | 1.91 | 1.90 | 1.90 | 1.90 | -3.06% | - |
| Sep 21, 2026 | 1.92 | 1.96 | 1.92 | 1.96 | 1.96 | - | - |
| Sep 18, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 0.51% | - |
| Sep 17, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -1.52% | - |
| Sep 16, 2026 | 1.97 | 1.98 | 1.97 | 1.98 | 1.98 | -5.71% | - |
| Sep 15, 2026 | 2.06 | 2.10 | 2.06 | 2.10 | 2.10 | -2.78% | - |
| Sep 14, 2026 | 2.14 | 2.16 | 2.14 | 2.16 | 2.16 | 2.86% | - |
| Sep 11, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Sep 10, 2026 | 2.10 | 2.12 | 2.10 | 2.10 | 2.10 | -2.78% | - |
| Sep 9, 2026 | 2.14 | 2.16 | 2.14 | 2.16 | 2.16 | 1.89% | - |
| Sep 8, 2026 | 2.10 | 2.12 | 2.10 | 2.12 | 2.12 | 0.95% | - |
| Sep 7, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -1.87% | - |
| Sep 4, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 2.88% | - |
| Sep 3, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 1.96% | - |
| Sep 2, 2026 | 2.06 | 2.06 | 2.04 | 2.04 | 2.04 | -2.86% | - |
| Sep 1, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Aug 31, 2026 | 2.06 | 2.10 | 2.06 | 2.10 | 2.10 | 6.06% | - |
| Aug 28, 2026 | 1.97 | 1.98 | 1.97 | 1.98 | 1.98 | -1.98% | - |
| Aug 27, 2026 | 2.00 | 2.02 | 2.00 | 2.02 | 2.02 | - | - |
| Aug 26, 2026 | 2.00 | 2.02 | 2.00 | 2.02 | 2.02 | -1.94% | - |
| Aug 25, 2026 | 2.00 | 2.06 | 2.00 | 2.06 | 2.06 | 4.57% | - |
| Aug 24, 2026 | 1.96 | 1.97 | 1.96 | 1.97 | 1.97 | -3.43% | - |
| Aug 21, 2026 | 2.00 | 2.04 | 2.00 | 2.04 | 2.04 | 2.51% | - |
| Aug 20, 2026 | 1.99 | 1.99 | 1.98 | 1.99 | 1.99 | -2.45% | - |
| Aug 19, 2026 | 1.98 | 2.10 | 1.98 | 2.04 | 2.04 | - | 5,400 |
| Aug 18, 2026 | 2.04 | 2.14 | 2.04 | 2.04 | 2.04 | 0.99% | 1,512 |
| Aug 17, 2026 | 2.02 | 2.02 | 2.00 | 2.02 | 2.02 | 3.06% | - |