SINOPEC Engineering (Group) Co., Ltd. (FRA:1NS)
Germany · Delayed Price · Currency is EUR 0.7300
+0.0150 (2.10%)
Last updated: Sep 29, 2025, 8:05 AM CET
FRA:1NS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 0.71 | 0.72 | 0.71 | 0.72 | 0.72 | -2.05% | - |
| Sep 29, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 2.10% | - |
| Sep 26, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 1.42% | - |
| Sep 25, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -9.62% | - |
| Sep 24, 2025 | 0.73 | 0.78 | 0.73 | 0.78 | 0.78 | 5.41% | 2,000 |
| Sep 23, 2025 | 0.72 | 0.74 | 0.72 | 0.74 | 0.74 | -0.67% | 557 |
| Sep 22, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -1.97% | 557 |
| Sep 19, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 1.33% | 557 |
| Sep 18, 2025 | 0.75 | 0.80 | 0.75 | 0.75 | 0.75 | - | 557 |
| Sep 17, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -1.96% | 3,000 |
| Sep 16, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | 3,000 |
| Sep 15, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -0.65% | 3,000 |
| Sep 12, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -1.28% | 3,000 |
| Sep 11, 2025 | 0.77 | 0.78 | 0.77 | 0.78 | 0.78 | 1.96% | 3,000 |
| Sep 10, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -1.29% | 3,000 |
| Sep 9, 2025 | 0.77 | 0.78 | 0.77 | 0.78 | 0.78 | 4.03% | 3,000 |
| Sep 8, 2025 | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | 0.68% | 3,000 |
| Sep 5, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Sep 4, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.68% | 3,000 |
| Sep 3, 2025 | 0.73 | 0.74 | 0.73 | 0.74 | 0.74 | 3.52% | - |
| Sep 2, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -2.07% | - |
| Sep 1, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.55 | -1.36% | - |
| Aug 29, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.72 | - | - |
| Aug 28, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.72 | -2.65% | - |
| Aug 27, 2025 | 0.75 | 0.76 | 0.75 | 0.76 | 0.73 | 0.67% | - |
| Aug 26, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.73 | -2.60% | - |
| Aug 25, 2025 | 0.75 | 0.77 | 0.75 | 0.77 | 0.75 | 1.99% | - |
| Aug 22, 2025 | 0.75 | 0.76 | 0.75 | 0.76 | 0.73 | -1.31% | - |
| Aug 21, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.74 | 0.66% | - |
| Aug 20, 2025 | 0.74 | 0.76 | 0.74 | 0.76 | 0.74 | 4.11% | - |
| Aug 19, 2025 | 0.72 | 0.77 | 0.72 | 0.73 | 0.71 | 2.10% | 2,985 |
| Aug 18, 2025 | 0.70 | 0.72 | 0.70 | 0.72 | 0.70 | 9.16% | - |
| Aug 15, 2025 | 0.65 | 0.70 | 0.65 | 0.66 | 0.64 | -4.38% | 57 |
| Aug 14, 2025 | 0.66 | 0.69 | 0.66 | 0.69 | 0.67 | 3.01% | - |
| Aug 13, 2025 | 0.65 | 0.67 | 0.65 | 0.67 | 0.65 | 0.76% | - |
| Aug 12, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.64 | -0.75% | - |
| Aug 11, 2025 | 0.65 | 0.71 | 0.65 | 0.67 | 0.65 | -3.62% | 11,053 |
| Aug 8, 2025 | 0.67 | 0.69 | 0.67 | 0.69 | 0.67 | 0.73% | - |
| Aug 7, 2025 | 0.66 | 0.69 | 0.66 | 0.69 | 0.67 | 3.79% | - |
| Aug 6, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.64 | - | - |
| Aug 5, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.64 | 1.54% | - |
| Aug 4, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.63 | - | - |
| Aug 1, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.63 | -0.76% | - |
| Jul 31, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.64 | -2.24% | - |
| Jul 30, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.65 | - | - |
| Jul 29, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.65 | 1.52% | - |
| Jul 28, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.64 | 1.54% | - |
| Jul 25, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.63 | -0.76% | - |
| Jul 24, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.64 | - | - |
| Jul 23, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.64 | - | - |