China Automotive Systems, Inc. (FRA:2IW)
Germany · Delayed Price · Currency is EUR 3.860
-0.040 (-1.03%)
Last updated: Oct 23, 2026, 5:00 PM CEST
FRA:2IW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -1.03% | 200 |
| Oct 22, 2026 | 3.82 | 3.94 | 3.82 | 3.90 | 3.90 | -0.51% | - |
| Oct 21, 2026 | 3.92 | 3.96 | 3.92 | 3.92 | 3.92 | - | - |
| Oct 20, 2026 | 3.98 | 3.98 | 3.92 | 3.92 | 3.92 | -1.01% | - |
| Oct 19, 2026 | 3.98 | 3.98 | 3.96 | 3.96 | 3.96 | 2.06% | - |
| Oct 16, 2026 | 3.92 | 3.92 | 3.88 | 3.88 | 3.88 | - | - |
| Oct 15, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -2.51% | - |
| Oct 14, 2026 | 3.92 | 3.98 | 3.90 | 3.98 | 3.98 | - | - |
| Oct 13, 2026 | 4.12 | 4.12 | 3.98 | 3.98 | 3.98 | -1.49% | - |
| Oct 12, 2026 | 3.94 | 4.04 | 3.94 | 4.04 | 4.04 | 3.59% | - |
| Oct 9, 2026 | 3.94 | 3.94 | 3.90 | 3.90 | 3.90 | 1.56% | - |
| Oct 8, 2026 | 3.84 | 3.84 | 3.82 | 3.84 | 3.84 | -1.03% | - |
| Oct 7, 2026 | 4.10 | 4.12 | 3.88 | 3.88 | 3.88 | -3.48% | 200 |
| Oct 6, 2026 | 4.16 | 4.16 | 4.02 | 4.02 | 4.02 | -1.47% | - |
| Oct 5, 2026 | 4.08 | 4.08 | 4.04 | 4.08 | 4.08 | -2.86% | - |
| Oct 2, 2026 | 4.22 | 4.22 | 4.20 | 4.20 | 4.20 | - | - |
| Oct 1, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.47% | - |
| Sep 30, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.48% | - |
| Sep 29, 2026 | 4.24 | 4.26 | 4.20 | 4.20 | 4.20 | -0.94% | - |
| Sep 28, 2026 | 4.26 | 4.26 | 4.24 | 4.24 | 4.24 | -1.85% | - |
| Sep 25, 2026 | 4.38 | 4.40 | 4.32 | 4.32 | 4.32 | -0.92% | - |
| Sep 24, 2026 | 4.42 | 4.42 | 4.36 | 4.36 | 4.36 | - | - |
| Sep 23, 2026 | 4.34 | 4.36 | 4.34 | 4.36 | 4.36 | -0.46% | - |
| Sep 22, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 2.82% | - |
| Sep 21, 2026 | 4.38 | 4.42 | 4.26 | 4.26 | 4.26 | - | - |
| Sep 18, 2026 | 4.38 | 4.38 | 4.26 | 4.26 | 4.26 | -1.39% | - |
| Sep 17, 2026 | 4.42 | 4.42 | 4.32 | 4.32 | 4.32 | -3.57% | - |
| Sep 16, 2026 | 4.50 | 4.50 | 4.48 | 4.48 | 4.48 | 0.90% | - |
| Sep 15, 2026 | 4.48 | 4.48 | 4.44 | 4.44 | 4.44 | -2.63% | - |
| Sep 14, 2026 | 4.60 | 4.62 | 4.56 | 4.56 | 4.56 | - | - |
| Sep 11, 2026 | 4.50 | 4.56 | 4.50 | 4.56 | 4.56 | 1.79% | - |
| Sep 10, 2026 | 4.60 | 4.60 | 4.48 | 4.48 | 4.48 | -3.45% | - |
| Sep 9, 2026 | 4.62 | 4.64 | 4.62 | 4.64 | 4.64 | - | - |
| Sep 8, 2026 | 4.54 | 4.64 | 4.54 | 4.64 | 4.64 | 2.65% | - |
| Sep 7, 2026 | 4.54 | 4.54 | 4.52 | 4.52 | 4.52 | -0.88% | - |
| Sep 4, 2026 | 4.68 | 4.68 | 4.56 | 4.56 | 4.56 | - | - |
| Sep 3, 2026 | 4.60 | 4.60 | 4.56 | 4.56 | 4.56 | -1.30% | - |
| Sep 2, 2026 | 4.68 | 4.70 | 4.62 | 4.62 | 4.62 | 0.87% | - |
| Sep 1, 2026 | 4.68 | 4.68 | 4.50 | 4.58 | 4.58 | 2.69% | - |
| Aug 31, 2026 | 4.24 | 4.46 | 4.24 | 4.46 | 4.46 | 4.69% | - |
| Aug 28, 2026 | 4.30 | 4.30 | 4.26 | 4.26 | 4.26 | -4.05% | - |
| Aug 27, 2026 | 4.46 | 4.50 | 4.44 | 4.44 | 4.44 | -2.20% | - |
| Aug 26, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 6.57% | - |
| Aug 25, 2026 | 4.02 | 4.26 | 4.02 | 4.26 | 4.26 | 3.90% | - |
| Aug 24, 2026 | 3.90 | 4.10 | 3.90 | 4.10 | 4.10 | 5.67% | - |
| Aug 21, 2026 | 3.90 | 3.92 | 3.88 | 3.88 | 3.88 | - | - |
| Aug 20, 2026 | 4.06 | 4.10 | 3.88 | 3.88 | 3.88 | -1.52% | 57 |
| Aug 19, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 2.07% | - |
| Aug 18, 2026 | 3.92 | 3.92 | 3.86 | 3.86 | 3.86 | -2.03% | - |
| Aug 17, 2026 | 4.08 | 4.08 | 3.94 | 3.94 | 3.94 | -1.01% | - |