Nanshan Aluminium International Holdings Limited (FRA:2HW)
Germany · Delayed Price · Currency is EUR 2.780
-0.120 (-4.14%)
At close: Jun 26, 2026
FRA:2HW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 12, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.87 | -1.51% | - |
| May 11, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.93 | -0.50% | - |
| May 8, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.95 | -0.50% | - |
| May 7, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 3.97 | -0.99% | - |
| May 6, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.00 | - | - |
| May 5, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.00 | -1.46% | - |
| May 4, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.06 | -0.96% | - |
| Apr 30, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.10 | -1.89% | - |
| Apr 29, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.18 | -2.75% | - |
| Apr 28, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.30 | -10.29% | 25 |
| Apr 27, 2026 | 4.68 | 4.86 | 4.68 | 4.86 | 4.79 | 0.41% | 100 |
| Apr 24, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.77 | 2.98% | - |
| Apr 23, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.64 | -2.49% | - |
| Apr 22, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.75 | -2.82% | - |
| Apr 21, 2026 | 4.76 | 4.96 | 4.76 | 4.96 | 4.89 | 2.48% | 100 |
| Apr 20, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.77 | 2.98% | - |
| Apr 17, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.64 | -5.24% | - |