China Aluminum International Engineering Corporation Limited (FRA:4AI)
Germany · Delayed Price · Currency is EUR 0.2800
+0.0060 (2.19%)
At close: Nov 28, 2025
FRA:4AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 24, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -4.58% | - |
| Oct 23, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -15.00% | - |
| Oct 22, 2025 | 0.27 | 0.36 | 0.27 | 0.36 | 0.36 | 31.39% | - |
| Oct 21, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 5.38% | - |
| Oct 20, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Oct 17, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.70% | - |
| Oct 16, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.17% | - |
| Oct 15, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Oct 14, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Oct 13, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.13% | - |
| Oct 10, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.70% | - |
| Oct 9, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 8.40% | - |
| Oct 8, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -4.38% | - |
| Oct 7, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.79% | 500 |
| Oct 6, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.76% | - |
| Oct 3, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.77% | - |
| Oct 2, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.78% | - |
| Oct 1, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Sep 30, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Sep 29, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.03% | - |
| Sep 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Sep 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.81% | - |
| Sep 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.65% | - |
| Sep 23, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.97% | - |
| Sep 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.82% | - |