China Aluminum International Engineering Corporation Limited (FRA:4AI)
Germany · Delayed Price · Currency is EUR 0.2940
+0.0020 (0.68%)
Last updated: Jan 9, 2026, 9:12 AM CET
FRA:4AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.68% | - |
| Jan 8, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -2.67% | - |
| Jan 7, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -2.60% | - |
| Jan 6, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 7.69% | - |
| Jan 5, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 3.62% | - |
| Jan 2, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Dec 30, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.82% | - |
| Dec 29, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.70% | - |
| Dec 23, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.42% | - |
| Dec 22, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 11.02% | - |
| Dec 19, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.42% | - |
| Dec 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.80% | - |
| Dec 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.81% | - |
| Dec 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.36% | - |
| Dec 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Dec 12, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.60% | - |
| Dec 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -4.58% | - |
| Dec 10, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.76% | - |
| Dec 9, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.65% | - |
| Dec 8, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.44% | - |
| Dec 5, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.46% | - |
| Dec 4, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.48% | - |
| Dec 3, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.74% | - |
| Dec 2, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.45% | - |
| Dec 1, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.43% | - |
| Nov 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 2.19% | - |
| Nov 27, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.48% | - |
| Nov 26, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.50% | - |
| Nov 25, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.48% | - |
| Nov 24, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 2.27% | 332 |
| Nov 21, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.65% | - |
| Nov 20, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.44% | - |
| Nov 19, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 2.21% | - |
| Nov 18, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.86% | - |
| Nov 17, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -4.11% | - |
| Nov 14, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -2.67% | - |
| Nov 13, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.66% | - |
| Nov 12, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.67% | - |
| Nov 11, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.96% | - |
| Nov 10, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 5.52% | 669 |
| Nov 7, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.33% | - |
| Nov 6, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 5.63% | - |
| Nov 5, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.71% | - |
| Nov 4, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.76% | - |
| Nov 3, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.40% | - |
| Oct 31, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | -1.38% | 2,346 |
| Oct 30, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 2.11% | - |
| Oct 29, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.71% | - |
| Oct 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.76% | - |
| Oct 27, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.68% | - |