China Nonferrous Mining Corporation Limited (FRA:3N4)
Germany · Delayed Price · Currency is EUR 1.410
+0.020 (1.44%)
At close: Oct 23, 2026
FRA:3N4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 1.44% | - |
| Oct 22, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -6.71% | - |
| Oct 21, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Oct 20, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -4.49% | - |
| Oct 19, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Oct 16, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 1.96% | - |
| Oct 15, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -7.83% | - |
| Oct 14, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -2.92% | - |
| Oct 13, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 2.40% | - |
| Oct 12, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -2.91% | - |
| Oct 9, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 2.38% | - |
| Oct 8, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -3.45% | - |
| Oct 7, 2026 | 1.73 | 1.74 | 1.73 | 1.74 | 1.74 | - | - |
| Oct 6, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Oct 5, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.58% | - |
| Oct 2, 2026 | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | - | - |
| Oct 1, 2026 | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | 1.17% | - |
| Sep 30, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Sep 29, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 4.91% | - |
| Sep 28, 2026 | 1.65 | 1.65 | 1.63 | 1.63 | 1.63 | -3.55% | - |
| Sep 25, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 1.20% | - |
| Sep 24, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -4.57% | - |
| Sep 23, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.57% | - |
| Sep 22, 2026 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | 1.75% | - |
| Sep 21, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -1.16% | - |
| Sep 18, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 4.22% | - |
| Sep 17, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -1.78% | - |
| Sep 16, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 1.81% | - |
| Sep 15, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -1.78% | - |
| Sep 14, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -3.98% | - |
| Sep 11, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -4.86% | - |
| Sep 10, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -2.63% | - |
| Sep 9, 2026 | 1.89 | 1.90 | 1.89 | 1.90 | 1.90 | 3.83% | - |
| Sep 8, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 3.39% | - |
| Sep 7, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.12% | - |
| Sep 4, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 1.13% | - |
| Sep 3, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 2.29% | - |
| Sep 2, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.73 | -3.33% | - |
| Sep 1, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.79 | -0.55% | - |
| Aug 31, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.80 | -1.63% | - |
| Aug 28, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.83 | -0.54% | - |
| Aug 27, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.84 | - | 100 |
| Aug 26, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.84 | 12.12% | - |
| Aug 25, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.64 | -0.60% | - |
| Aug 24, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.65 | 2.47% | - |
| Aug 21, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.61 | 5.19% | - |
| Aug 20, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.53 | 0.65% | - |
| Aug 19, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.52 | -2.55% | - |
| Aug 18, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.56 | -1.88% | - |
| Aug 17, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.59 | 4.58% | - |