China Vanke Co., Ltd. (FRA:18V)
Germany · Delayed Price · Currency is EUR 0.2420
+0.0120 (5.22%)
At close: Sep 18, 2026
FRA:18V Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 5.22% | - |
| Sep 17, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Sep 16, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -8.73% | - |
| Sep 15, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 8.62% | 2,000 |
| Sep 14, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.69% | - |
| Sep 11, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.07% | - |
| Sep 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.81% | - |
| Sep 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.13% | - |
| Sep 8, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.40% | - |
| Sep 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -4.58% | - |
| Sep 4, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 5.65% | - |
| Sep 3, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.64% | - |
| Sep 2, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.40% | - |
| Sep 1, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.34% | - |
| Aug 31, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.54% | - |
| Aug 28, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 3.17% | - |
| Aug 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.56% | - |
| Aug 26, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.79% | - |
| Aug 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 3.25% | - |
| Aug 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.38% | - |
| Aug 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.79% | - |
| Aug 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.42% | - |
| Aug 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Aug 18, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.80% | - |
| Aug 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.79% | - |
| Aug 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.56% | - |
| Aug 13, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -4.48% | - |
| Aug 12, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.88% | - |
| Aug 11, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.01% | - |
| Aug 10, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.53% | - |
| Aug 7, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Aug 6, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.76% | - |
| Aug 5, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.33% | - |
| Aug 4, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.01% | - |
| Aug 3, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.10% | - |
| Jul 31, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.53% | - |
| Jul 30, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -10.88% | - |
| Jul 29, 2026 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | 16.67% | 5,000 |
| Jul 28, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.79% | - |
| Jul 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jul 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.05% | - |
| Jul 23, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.34% | - |
| Jul 22, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.79% | - |
| Jul 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.31% | - |
| Jul 20, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 3.17% | - |
| Jul 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.82% | - |
| Jul 16, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 3.97% | - |
| Jul 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.44% | - |
| Jul 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 3.36% | - |
| Jul 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -6.30% | - |