Sany Heavy Industry Co.,Ltd (FRA:1742)
Germany · Delayed Price · Currency is EUR 6.92
+0.18 (2.67%)
At close: Oct 23, 2026
FRA:1742 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.96 | 6.96 | 6.92 | 6.92 | 6.92 | 2.67% | - |
| Oct 22, 2026 | 6.76 | 6.76 | 6.74 | 6.74 | 6.74 | -2.60% | - |
| Oct 21, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -1.14% | - |
| Oct 20, 2026 | 7.02 | 7.02 | 7.00 | 7.00 | 7.00 | 2.34% | - |
| Oct 19, 2026 | 6.88 | 6.88 | 6.84 | 6.84 | 6.84 | 0.29% | - |
| Oct 16, 2026 | 6.84 | 6.84 | 6.82 | 6.82 | 6.82 | 2.40% | - |
| Oct 15, 2026 | 6.74 | 6.74 | 6.66 | 6.66 | 6.66 | -2.92% | - |
| Oct 14, 2026 | 6.88 | 6.88 | 6.86 | 6.86 | 6.86 | -3.38% | - |
| Oct 13, 2026 | 7.14 | 7.14 | 7.10 | 7.10 | 7.10 | -0.56% | - |
| Oct 12, 2026 | 7.08 | 7.14 | 7.08 | 7.14 | 7.14 | 4.39% | - |
| Oct 9, 2026 | 6.84 | 6.86 | 6.84 | 6.84 | 6.84 | 1.18% | - |
| Oct 8, 2026 | 6.82 | 6.82 | 6.76 | 6.76 | 6.76 | -5.32% | - |
| Oct 7, 2026 | 7.16 | 7.16 | 7.14 | 7.14 | 7.14 | - | - |
| Oct 6, 2026 | 7.22 | 7.22 | 7.14 | 7.14 | 7.14 | - | - |
| Oct 5, 2026 | 7.22 | 7.22 | 7.14 | 7.14 | 7.14 | 2.59% | - |
| Oct 2, 2026 | 7.06 | 7.08 | 6.96 | 6.96 | 6.96 | -1.69% | - |
| Oct 1, 2026 | 7.10 | 7.10 | 7.08 | 7.08 | 7.08 | 0.28% | - |
| Sep 30, 2026 | 7.10 | 7.10 | 7.06 | 7.06 | 7.06 | 1.73% | - |
| Sep 29, 2026 | 6.98 | 6.98 | 6.94 | 6.94 | 6.94 | -1.14% | - |
| Sep 28, 2026 | 7.04 | 7.04 | 7.02 | 7.02 | 7.02 | 2.63% | - |
| Sep 25, 2026 | 6.92 | 6.92 | 6.84 | 6.84 | 6.84 | -2.56% | - |
| Sep 24, 2026 | 7.08 | 7.08 | 7.02 | 7.02 | 7.02 | -1.40% | - |
| Sep 23, 2026 | 7.16 | 7.16 | 7.12 | 7.12 | 7.12 | -1.39% | - |
| Sep 22, 2026 | 7.28 | 7.28 | 7.22 | 7.22 | 7.22 | -2.43% | - |
| Sep 21, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -0.54% | - |
| Sep 18, 2026 | 7.50 | 7.50 | 7.44 | 7.44 | 7.44 | 0.54% | - |
| Sep 17, 2026 | 7.48 | 7.48 | 7.40 | 7.40 | 7.40 | -1.60% | - |
| Sep 16, 2026 | 7.54 | 7.54 | 7.52 | 7.52 | 7.52 | -5.76% | - |
| Sep 15, 2026 | 7.94 | 7.98 | 7.94 | 7.98 | 7.98 | -2.68% | - |
| Sep 14, 2026 | 8.20 | 8.22 | 8.20 | 8.20 | 8.20 | 2.76% | - |
| Sep 11, 2026 | 8.06 | 8.06 | 7.98 | 7.98 | 7.98 | -0.75% | - |
| Sep 10, 2026 | 8.00 | 8.04 | 8.00 | 8.04 | 8.04 | -1.95% | - |
| Sep 9, 2026 | 8.24 | 8.24 | 8.20 | 8.20 | 8.20 | 1.74% | - |
| Sep 8, 2026 | 8.06 | 8.08 | 8.06 | 8.06 | 8.06 | 1.00% | - |
| Sep 7, 2026 | 8.06 | 8.06 | 7.98 | 7.98 | 7.98 | -1.97% | - |
| Sep 4, 2026 | 8.16 | 8.16 | 8.14 | 8.14 | 8.14 | 2.78% | - |
| Sep 3, 2026 | 7.94 | 7.98 | 7.92 | 7.92 | 7.92 | 2.06% | - |
| Sep 2, 2026 | 7.82 | 7.84 | 7.76 | 7.76 | 7.76 | -3.00% | - |
| Sep 1, 2026 | 8.00 | 8.04 | 8.00 | 8.00 | 8.00 | 0.25% | - |
| Aug 31, 2026 | 7.94 | 8.00 | 7.94 | 7.98 | 7.98 | 6.68% | - |
| Aug 28, 2026 | 7.54 | 7.54 | 7.48 | 7.48 | 7.48 | -2.35% | - |
| Aug 27, 2026 | 7.68 | 7.68 | 7.66 | 7.66 | 7.66 | - | - |
| Aug 26, 2026 | 7.68 | 7.68 | 7.62 | 7.66 | 7.66 | -2.30% | - |
| Aug 25, 2026 | 7.78 | 7.84 | 7.78 | 7.84 | 7.84 | 4.81% | - |
| Aug 24, 2026 | 7.52 | 7.54 | 7.48 | 7.48 | 7.48 | -3.36% | - |
| Aug 21, 2026 | 7.70 | 7.74 | 7.70 | 7.74 | 7.74 | 2.38% | - |
| Aug 20, 2026 | 7.60 | 7.60 | 7.56 | 7.56 | 7.56 | 1.07% | - |
| Aug 19, 2026 | 7.56 | 7.56 | 7.48 | 7.48 | 7.48 | -3.36% | - |
| Aug 18, 2026 | 7.76 | 7.76 | 7.74 | 7.74 | 7.74 | 1.84% | - |
| Aug 17, 2026 | 7.68 | 7.68 | 7.60 | 7.60 | 7.60 | 2.15% | - |