SINOPEC Engineering (Group) Co., Ltd. (FRA:1NS)
Germany · Delayed Price · Currency is EUR 0.7700
+0.0250 (3.36%)
Last updated: Sep 9, 2025, 8:01 AM CET
FRA:1NS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 0.77 | 0.78 | 0.77 | 0.78 | - | 4.03% | - |
| Sep 8, 2025 | 0.74 | 0.75 | 0.74 | 0.75 | - | 0.68% | 3,000 |
| Sep 5, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | - | - | 3,000 |
| Sep 4, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | - | 0.68% | 3,000 |
| Sep 3, 2025 | 0.73 | 0.74 | 0.73 | 0.74 | - | 3.52% | 2,985 |
| Sep 2, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | - | -2.07% | 2,985 |
| Sep 1, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | - | -1.36% | 2,985 |
| Aug 29, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | - | - | 2,985 |
| Aug 28, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | - | -2.65% | 2,985 |
| Aug 27, 2025 | 0.75 | 0.76 | 0.75 | 0.76 | - | 0.67% | 2,985 |
| Aug 26, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | - | -2.60% | - |
| Aug 25, 2025 | 0.75 | 0.77 | 0.75 | 0.77 | - | 1.99% | - |
| Aug 22, 2025 | 0.75 | 0.76 | 0.75 | 0.76 | - | -1.31% | 2,985 |
| Aug 21, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | - | 0.66% | - |
| Aug 20, 2025 | 0.74 | 0.76 | 0.74 | 0.76 | - | 4.11% | - |
| Aug 19, 2025 | 0.72 | 0.77 | 0.72 | 0.73 | - | 2.10% | 2,985 |
| Aug 18, 2025 | 0.70 | 0.72 | 0.70 | 0.72 | - | 9.16% | - |
| Aug 15, 2025 | 0.65 | 0.70 | 0.65 | 0.66 | - | -4.38% | 57 |
| Aug 14, 2025 | 0.66 | 0.69 | 0.66 | 0.69 | - | 3.01% | - |
| Aug 13, 2025 | 0.65 | 0.67 | 0.65 | 0.67 | - | 0.76% | 11,053 |
| Aug 12, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | - | -0.75% | 11,053 |
| Aug 11, 2025 | 0.65 | 0.71 | 0.65 | 0.67 | - | -3.62% | 11,053 |
| Aug 8, 2025 | 0.67 | 0.69 | 0.67 | 0.69 | - | 0.73% | 194 |
| Aug 7, 2025 | 0.66 | 0.69 | 0.66 | 0.69 | - | 3.79% | 194 |
| Aug 6, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | - | - | 194 |
| Aug 5, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | - | 1.54% | 194 |
| Aug 4, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | - | - | 194 |
| Aug 1, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | - | -0.76% | 194 |
| Jul 31, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | - | -2.24% | - |
| Jul 30, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | - | - | 194 |
| Jul 29, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | - | 1.52% | - |
| Jul 28, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | - | 1.54% | 194 |
| Jul 25, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | - | -0.76% | 194 |
| Jul 24, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | - | - | - |
| Jul 23, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | - | - | 194 |
| Jul 22, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | - | -0.76% | - |
| Jul 21, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | - | 5.60% | 194 |
| Jul 18, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | - | -0.79% | 194 |
| Jul 17, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | - | -2.33% | - |
| Jul 16, 2025 | 0.63 | 0.65 | 0.63 | 0.65 | - | 2.38% | 194 |
| Jul 15, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | - | -1.56% | - |
| Jul 14, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | - | 0.79% | 194 |
| Jul 11, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | - | 1.60% | 194 |
| Jul 10, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | - | 1.63% | - |
| Jul 9, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | - | -0.81% | - |
| Jul 8, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | - | -1.59% | 194 |
| Jul 7, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | - | - | 194 |
| Jul 4, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | - | - | 194 |
| Jul 3, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | - | -0.79% | - |
| Jul 2, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | - | 1.60% | - |