China Merchants Securities Co., Ltd. (FRA:195H)
Germany · Delayed Price · Currency is EUR 1.530
+0.010 (0.66%)
Last updated: Feb 20, 2026, 5:15 PM CET
FRA:195H Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.55 | 1.55 | 1.53 | 1.53 | 1.53 | 0.66% | - |
| Feb 19, 2026 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | 0.66% | - |
| Feb 18, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Feb 17, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.67% | - |
| Feb 16, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.96% | - |
| Feb 13, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.66% | - |
| Feb 12, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -1.94% | - |
| Feb 11, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 1.31% | - |
| Feb 10, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.29% | - |
| Feb 9, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.65% | - |
| Feb 6, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Feb 5, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 1.32% | - |
| Feb 4, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 2.01% | - |
| Feb 3, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 1.36% | - |
| Feb 2, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -3.92% | - |
| Jan 30, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -2.55% | - |
| Jan 29, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 2.61% | - |
| Jan 28, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.65% | - |
| Jan 27, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.65% | - |
| Jan 26, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.65% | - |
| Jan 23, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -1.28% | - |
| Jan 22, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.64% | - |
| Jan 21, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.63% | - |
| Jan 20, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.64% | - |
| Jan 19, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.26% | - |
| Jan 16, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -1.24% | - |
| Jan 15, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.23% | - |
| Jan 14, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.61% | - |
| Jan 13, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Jan 12, 2026 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | -0.61% | - |
| Jan 9, 2026 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | 1.85% | - |
| Jan 8, 2026 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | -2.99% | - |
| Jan 7, 2026 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | -2.91% | - |
| Jan 6, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 11.69% | 1,091 |
| Jan 5, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -3.75% | - |
| Jan 2, 2026 | 1.50 | 1.60 | 1.50 | 1.60 | 1.60 | 10.34% | 185 |
| Dec 30, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -2.03% | - |
| Dec 29, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.67% | - |
| Dec 23, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -1.32% | - |
| Dec 22, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -1.31% | - |
| Dec 19, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 4.08% | - |
| Dec 18, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -3.29% | - |
| Dec 17, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 2.70% | - |
| Dec 16, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Dec 15, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 3.50% | - |
| Dec 12, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.70% | - |
| Dec 11, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -4.70% | - |
| Dec 10, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -2.61% | - |
| Dec 9, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -5.56% | - |
| Dec 8, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 2.53% | - |