China Nonferrous Mining Corporation Limited (FRA:3N4)
Germany · Delayed Price · Currency is EUR 1.850
+0.200 (12.12%)
At close: Aug 26, 2026
FRA:3N4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.60% | - |
| Aug 24, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 2.47% | - |
| Aug 21, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 5.19% | - |
| Aug 20, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.65% | - |
| Aug 19, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -2.55% | - |
| Aug 18, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.88% | - |
| Aug 17, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 4.58% | - |
| Aug 14, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.66% | - |
| Aug 13, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -6.75% | - |
| Aug 12, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Aug 11, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -2.40% | - |
| Aug 10, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -4.57% | - |
| Aug 7, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.74% | - |
| Aug 6, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.58% | - |
| Aug 5, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 6.79% | - |
| Aug 4, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.89% | - |
| Aug 3, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Jul 31, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.63% | - |
| Jul 30, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.64% | - |
| Jul 29, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -10.29% | - |
| Jul 28, 2026 | 1.55 | 1.95 | 1.55 | 1.75 | 1.75 | 9.37% | 1,401 |
| Jul 27, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 2.56% | - |
| Jul 24, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -3.70% | - |
| Jul 23, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.89% | - |
| Jul 22, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 5.30% | - |
| Jul 21, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 8.63% | - |
| Jul 20, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 5.30% | - |
| Jul 17, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -7.04% | - |
| Jul 16, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -4.05% | - |
| Jul 15, 2026 | 1.29 | 1.48 | 1.29 | 1.48 | 1.48 | 9.63% | 1,520 |
| Jul 14, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 4.65% | - |
| Jul 13, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -1.53% | - |
| Jul 10, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 2.34% | - |
| Jul 9, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.78% | - |
| Jul 8, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.78% | - |
| Jul 7, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -3.03% | - |
| Jul 6, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -2.22% | - |
| Jul 3, 2026 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | 9.76% | - |
| Jul 2, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.82% | - |
| Jul 1, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Jun 30, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -4.96% | - |
| Jun 29, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.28 | 6.45% | - |
| Jun 26, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.21 | -1.59% | - |
| Jun 25, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.23 | -11.27% | - |
| Jun 24, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.38 | -2.07% | - |
| Jun 23, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.41 | -5.23% | - |
| Jun 22, 2026 | 1.57 | 1.57 | 1.53 | 1.53 | 1.49 | 2.68% | 1,500 |
| Jun 19, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.45 | 1.36% | - |
| Jun 18, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.43 | -5.16% | - |
| Jun 17, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.51 | -1.27% | - |