Skip to main content
logo
CNGR Advanced Material Co., Ltd. (FRA:469)
Germany flag Germany · Delayed Price · Currency is EUR
1.920
+0.050 (2.67%)
At close: Oct 23, 2026

FRA:469 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20261.951.951.921.921.922.67%-
Oct 22, 20261.901.901.871.871.87-5.56%-
Oct 21, 20262.002.001.981.981.98-3.88%-
Oct 20, 20262.082.082.062.062.06-1.90%-
Oct 19, 20262.102.102.102.102.10--
Oct 16, 20262.102.102.082.102.10--
Oct 15, 20262.102.102.082.102.10-2.78%-
Oct 14, 20262.162.162.162.162.16-3.57%-
Oct 13, 20262.242.242.242.242.24-6.67%-
Oct 12, 20262.402.402.402.402.400.84%-
Oct 9, 20262.402.402.382.382.380.85%-
Oct 8, 20262.362.362.362.362.36--
Oct 7, 20262.322.362.322.362.360.85%-
Oct 6, 20262.362.362.342.342.341.74%-
Oct 5, 20262.302.302.302.302.300.88%-
Oct 2, 20262.282.282.282.282.28-3.39%-
Oct 1, 20262.342.362.342.362.360.85%-
Sep 30, 20262.322.342.322.342.34--
Sep 29, 20262.322.342.322.342.343.54%-
Sep 28, 20262.262.262.262.262.26-3.42%-
Sep 25, 20262.282.342.282.342.34-0.85%-
Sep 24, 20262.342.362.342.362.36-1.29%-
Sep 23, 20262.402.442.402.442.39--
Sep 22, 20262.442.462.442.442.39--
Sep 21, 20262.442.442.442.442.392.52%-
Sep 18, 20262.402.402.382.382.33--
Sep 17, 20262.362.382.362.382.33--
Sep 16, 20262.382.382.382.382.33-1.65%-
Sep 15, 20262.442.442.422.422.37-1.63%-
Sep 14, 20262.462.462.462.462.41--
Sep 11, 20262.462.462.462.462.41-3.15%-
Sep 10, 20262.542.542.542.542.49-3.05%-
Sep 9, 20262.762.762.622.622.57-0.76%400
Sep 8, 20262.642.642.642.642.59-0.75%-
Sep 7, 20262.662.662.642.662.61-1.48%-
Sep 4, 20262.702.702.682.702.65-1.46%-
Sep 3, 20262.742.742.742.742.682.24%-
Sep 2, 20262.682.682.682.682.63-4.96%-
Sep 1, 20262.742.822.742.822.763.68%-
Aug 31, 20262.762.762.722.722.67-3.55%-
Aug 28, 20262.822.822.822.822.761.44%-
Aug 27, 20262.782.802.782.782.720.72%-
Aug 26, 20262.762.762.762.762.701.47%-
Aug 25, 20262.822.822.722.722.670.74%200
Aug 24, 20262.722.722.702.702.65-1.46%-
Aug 21, 20262.742.742.742.742.684.58%-
Aug 20, 20262.602.622.602.622.570.77%-
Aug 19, 20262.622.622.602.602.55-2.99%-
Aug 18, 20262.702.702.682.682.63-2.90%-
Aug 17, 20262.762.762.742.762.702.22%-