Nanshan Aluminium International Holdings Limited (FRA:2HW)
Germany · Delayed Price · Currency is EUR 3.060
+0.080 (2.68%)
Last updated: Jul 21, 2026, 8:14 AM CET
FRA:2HW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 2.88 | 3.06 | 2.88 | 3.06 | - | 2.68% | - |
| Jul 20, 2026 | 2.86 | 2.98 | 2.86 | 2.98 | 2.98 | 10.37% | 922 |
| Jul 17, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -6.25% | - |
| Jul 16, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -0.69% | - |
| Jul 15, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 3.57% | - |
| Jul 14, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 2.19% | - |
| Jul 13, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -0.72% | - |
| Jul 10, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 4.55% | - |
| Jul 9, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -5.04% | - |
| Jul 8, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 1.46% | - |
| Jul 7, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -6.16% | - |
| Jul 6, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 3.55% | - |
| Jul 3, 2026 | 2.86 | 2.86 | 2.82 | 2.82 | 2.82 | 0.71% | - |
| Jul 2, 2026 | 2.82 | 2.82 | 2.80 | 2.80 | 2.80 | 2.19% | - |
| Jul 1, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -5.52% | - |
| Jun 30, 2026 | 2.70 | 2.90 | 2.70 | 2.90 | 2.90 | 2.84% | 33 |
| Jun 29, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 1.44% | - |
| Jun 26, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -4.14% | - |
| Jun 25, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -8.23% | - |
| Jun 24, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Jun 23, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -4.82% | - |
| Jun 22, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 5.73% | - |
| Jun 19, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.63% | - |
| Jun 18, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -0.63% | - |
| Jun 17, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -3.05% | - |
| Jun 16, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -5.75% | - |
| Jun 15, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| Jun 12, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 7.41% | - |
| Jun 11, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -1.06% | - |
| Jun 10, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.27 | -2.35% | - |
| Jun 9, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.35 | -1.16% | - |
| Jun 8, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.39 | -4.97% | - |
| Jun 5, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.57 | -1.09% | - |
| Jun 4, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.61 | -4.69% | - |
| Jun 3, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.79 | -0.52% | - |
| Jun 2, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.81 | -1.53% | - |
| Jun 1, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.87 | 5.38% | - |
| May 29, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.67 | -0.53% | - |
| May 28, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.69 | -2.60% | - |
| May 27, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.79 | -4.95% | - |
| May 26, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 3.98 | 15.43% | - |
| May 25, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.45 | - | - |
| May 22, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.45 | 2.94% | - |
| May 21, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.35 | -1.16% | - |
| May 20, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.39 | -2.27% | - |
| May 19, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.47 | -2.76% | - |
| May 18, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.57 | -1.63% | - |
| May 15, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.63 | -1.08% | - |
| May 14, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.67 | -3.63% | - |
| May 13, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.81 | -1.53% | - |