China Aluminum International Engineering Corporation Limited (FRA:4AI)
Germany · Delayed Price · Currency is EUR 0.2800
+0.0060 (2.19%)
Last updated: Feb 20, 2026, 8:17 AM CET
FRA:4AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 2.19% | 5,828 |
| Feb 19, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Feb 18, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 2.24% | - |
| Feb 17, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.47% | - |
| Feb 16, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 2.26% | - |
| Feb 13, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.21% | - |
| Feb 12, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.73% | - |
| Feb 11, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 2.24% | - |
| Feb 10, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -4.29% | - |
| Feb 9, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -2.10% | 451 |
| Feb 6, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | -0.69% | 3,500 |
| Feb 5, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 2.13% | 1,411 |
| Feb 4, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.71% | - |
| Feb 3, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 2.94% | - |
| Feb 2, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -4.23% | - |
| Jan 30, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -5.33% | - |
| Jan 29, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -5.06% | - |
| Jan 28, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 2.60% | - |
| Jan 27, 2026 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | - | 3 |
| Jan 26, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.28% | - |
| Jan 23, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 9.86% | 1,559 |
| Jan 22, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 2.16% | - |
| Jan 21, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.11% | - |
| Jan 20, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.71% | 168 |
| Jan 19, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.08% | - |
| Jan 16, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.69% | - |
| Jan 15, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.40% | - |
| Jan 14, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -2.05% | - |
| Jan 13, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.35% | - |
| Jan 12, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.68% | - |
| 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% | - |