China Aluminum International Engineering Corporation Limited (FRA:4AI)
Germany · Delayed Price · Currency is EUR 0.1970
+0.0090 (4.79%)
Last updated: Jul 20, 2026, 9:12 AM CET
FRA:4AI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | - | 4.79% | - |
| Jul 17, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -4.08% | - |
| Jul 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.51% | - |
| Jul 15, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.51% | - |
| Jul 14, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.62% | - |
| Jul 13, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.55% | - |
| Jul 10, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.52% | - |
| Jul 9, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.52% | - |
| Jul 8, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.52% | - |
| Jul 7, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -3.50% | - |
| Jul 6, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.96% | - |
| Jul 3, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.00% | - |
| Jul 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.52% | - |
| Jul 1, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.51% | - |
| Jun 30, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.98% | 136 |
| Jun 29, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.54% | - |
| Jun 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.48% | - |
| Jun 25, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.88% | - |
| Jun 24, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.89% | - |
| Jun 23, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.85% | - |
| Jun 22, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.92% | - |
| Jun 19, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.93% | - |
| Jun 18, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -5.26% | - |
| Jun 17, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -8.06% | - |
| Jun 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 6.90% | - |
| Jun 15, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Jun 12, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.65% | - |
| Jun 11, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.59% | - |
| Jun 10, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Jun 9, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Jun 8, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -3.33% | - |
| Jun 5, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -5.51% | - |
| Jun 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 3.25% | 2,000 |
| Jun 3, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.82% | - |
| Jun 2, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jun 1, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.61% | - |
| May 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| May 28, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.59% | - |
| May 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -8.70% | - |
| May 26, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 8.66% | 3,008 |
| May 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.78% | - |
| May 22, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.59% | - |
| May 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.79% | - |
| May 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| May 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.79% | - |
| May 18, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.82% | - |
| May 15, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.50% | 1,000 |
| May 14, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.92% | - |
| May 13, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| May 12, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.74% | 30 |