SINOPEC Engineering (Group) Co., Ltd. (FRA:1NS)
Germany · Delayed Price · Currency is EUR 0.6570
-0.0164 (-2.44%)
Last updated: Apr 24, 2026, 8:01 AM CET
FRA:1NS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | - | -0.45% | - |
| Apr 22, 2026 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | 0.15% | - |
| Apr 21, 2026 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | 1.52% | - |
| Apr 20, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.76% | - |
| Apr 17, 2026 | 0.65 | 0.72 | 0.65 | 0.66 | 0.66 | 0.46% | 1,481 |
| Apr 16, 2026 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | -0.21% | - |
| Apr 15, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -1.84% | - |
| Apr 14, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 1.94% | - |
| Apr 13, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -3.73% | - |
| Apr 10, 2026 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 1.09% | - |
| Apr 9, 2026 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -2.70% | - |
| Apr 8, 2026 | 0.67 | 0.70 | 0.67 | 0.70 | 0.70 | 9.42% | - |
| Apr 7, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.47% | - |
| Apr 2, 2026 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 1.59% | - |
| Apr 1, 2026 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -3.08% | - |
| Mar 31, 2026 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | - | - |
| Mar 30, 2026 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 1.56% | - |
| Mar 27, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 2.40% | - |
| Mar 26, 2026 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -6.02% | - |
| Mar 25, 2026 | 0.66 | 0.71 | 0.66 | 0.67 | 0.67 | -2.21% | 4,631 |
| Mar 24, 2026 | 0.67 | 0.70 | 0.67 | 0.68 | 0.68 | -4.23% | 500 |
| Mar 23, 2026 | 0.65 | 0.72 | 0.65 | 0.71 | 0.71 | 2.90% | 8,930 |
| Mar 20, 2026 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | -1.43% | - |
| Mar 19, 2026 | 0.69 | 0.70 | 0.69 | 0.70 | 0.70 | 6.06% | - |
| Mar 18, 2026 | 0.68 | 0.68 | 0.66 | 0.66 | 0.66 | -1.49% | - |
| Mar 17, 2026 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -5.63% | - |
| Mar 16, 2026 | 0.67 | 0.71 | 0.67 | 0.71 | 0.71 | -10.13% | - |
| Mar 13, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -3.07% | - |
| Mar 12, 2026 | 0.84 | 0.84 | 0.82 | 0.82 | 0.82 | -1.81% | - |
| Mar 11, 2026 | 0.84 | 0.89 | 0.83 | 0.83 | 0.83 | 0.61% | 400 |
| Mar 10, 2026 | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | -1.20% | - |
| Mar 9, 2026 | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | 3.09% | - |
| Mar 6, 2026 | 0.83 | 0.83 | 0.81 | 0.81 | 0.81 | - | - |
| Mar 5, 2026 | 0.82 | 0.82 | 0.81 | 0.81 | 0.81 | -5.26% | - |
| Mar 4, 2026 | 0.84 | 0.86 | 0.84 | 0.86 | 0.86 | 1.79% | - |
| Mar 3, 2026 | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -1.18% | - |
| Mar 2, 2026 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | 3.03% | - |
| Feb 27, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 1.85% | - |
| Feb 26, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -0.61% | - |
| Feb 25, 2026 | 0.80 | 0.82 | 0.80 | 0.82 | 0.82 | 1.87% | - |
| Feb 24, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -0.62% | - |
| Feb 23, 2026 | 0.80 | 0.81 | 0.80 | 0.81 | 0.81 | - | - |
| Feb 20, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 1.26% | - |
| Feb 19, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Feb 18, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Feb 17, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Feb 16, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.63% | - |
| Feb 13, 2026 | 0.80 | 0.80 | 0.79 | 0.79 | 0.79 | -1.25% | - |
| Feb 12, 2026 | 0.82 | 0.82 | 0.80 | 0.80 | 0.80 | - | - |
| Feb 11, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.63% | - |