Sany Heavy Industry Co.,Ltd (FRA:1742)
Germany · Delayed Price · Currency is EUR 7.66
-0.18 (-2.30%)
Last updated: Aug 26, 2026, 3:25 PM CET
FRA:1742 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 7.52 | 7.52 | 7.44 | 7.44 | 7.44 | -1.59% | - |
| Aug 13, 2026 | 7.62 | 7.62 | 7.56 | 7.56 | 7.56 | -2.58% | - |
| Aug 12, 2026 | 7.76 | 7.78 | 7.76 | 7.76 | 7.76 | 0.26% | - |
| Aug 11, 2026 | 7.88 | 7.88 | 7.74 | 7.74 | 7.74 | -8.08% | - |
| Aug 10, 2026 | 8.20 | 8.42 | 8.20 | 8.42 | 8.42 | 0.48% | - |
| Aug 7, 2026 | 8.40 | 8.40 | 8.38 | 8.38 | 8.38 | -1.41% | - |
| Aug 6, 2026 | 8.52 | 8.52 | 8.48 | 8.50 | 8.50 | -2.07% | - |
| Aug 5, 2026 | 8.66 | 8.70 | 8.66 | 8.68 | 8.68 | 1.88% | - |
| Aug 4, 2026 | 8.58 | 8.62 | 8.52 | 8.52 | 8.52 | -0.70% | - |
| Aug 3, 2026 | 8.66 | 8.66 | 8.58 | 8.58 | 8.58 | -0.92% | - |
| Jul 31, 2026 | 8.74 | 8.74 | 8.66 | 8.66 | 8.66 | -0.92% | - |
| Jul 30, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -0.68% | - |
| Jul 29, 2026 | 8.88 | 8.88 | 8.80 | 8.80 | 8.80 | 4.51% | - |
| Jul 28, 2026 | 8.50 | 8.50 | 8.42 | 8.42 | 8.42 | -0.94% | - |
| Jul 27, 2026 | 8.58 | 8.58 | 8.50 | 8.50 | 8.50 | 1.67% | - |
| Jul 24, 2026 | 8.42 | 8.50 | 8.36 | 8.36 | 8.36 | -4.35% | - |
| Jul 23, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 4.55% | - |
| Jul 22, 2026 | 8.50 | 8.50 | 8.36 | 8.36 | 8.36 | 0.97% | - |
| Jul 21, 2026 | 8.42 | 8.42 | 8.28 | 8.28 | 8.28 | - | - |
| Jul 20, 2026 | 8.42 | 8.42 | 8.28 | 8.28 | 8.28 | 10.11% | - |
| Jul 17, 2026 | 7.56 | 7.60 | 7.52 | 7.52 | 7.52 | -4.81% | - |
| Jul 16, 2026 | 7.98 | 7.98 | 7.90 | 7.90 | 7.90 | 2.07% | - |
| Jul 15, 2026 | 7.82 | 7.82 | 7.74 | 7.74 | 7.74 | 1.04% | - |
| Jul 14, 2026 | 7.74 | 7.74 | 7.66 | 7.66 | 7.66 | - | - |
| Jul 13, 2026 | 8.04 | 8.04 | 7.66 | 7.66 | 7.66 | -4.01% | - |
| Jul 10, 2026 | 8.04 | 8.04 | 7.98 | 7.98 | 7.98 | 3.10% | - |
| Jul 9, 2026 | 7.82 | 7.90 | 7.74 | 7.74 | 7.74 | -3.01% | - |
| Jul 8, 2026 | 8.04 | 8.04 | 7.98 | 7.98 | 7.98 | -4.55% | - |
| Jul 7, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 2.96% | - |
| Jul 6, 2026 | 8.28 | 8.28 | 8.12 | 8.12 | 8.12 | - | - |
| Jul 3, 2026 | 8.20 | 8.20 | 8.12 | 8.12 | 8.12 | 4.91% | - |
| Jul 2, 2026 | 7.82 | 7.82 | 7.74 | 7.74 | 7.74 | - | - |
| Jul 1, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 1.04% | - |
| Jun 30, 2026 | 7.74 | 7.74 | 7.66 | 7.66 | 7.66 | -1.03% | - |
| Jun 29, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 1.84% | - |
| Jun 26, 2026 | 7.74 | 7.74 | 7.60 | 7.60 | 7.60 | -1.96% | - |
| Jun 25, 2026 | 7.68 | 7.83 | 7.68 | 7.75 | 7.75 | - | - |
| Jun 24, 2026 | 7.75 | 7.83 | 7.75 | 7.75 | 7.75 | -1.92% | - |
| Jun 23, 2026 | 8.06 | 8.06 | 7.90 | 7.90 | 7.90 | -4.59% | - |