China Aluminum International Engineering Corporation Limited (FRA:4AI)
Germany · Delayed Price · Currency is EUR 0.2460
+0.0020 (0.82%)
Last updated: Jun 3, 2026, 8:06 AM CET
FRA:4AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.74% | - |
| May 8, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.74% | - |
| May 7, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.45% | - |
| May 6, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.72% | - |
| May 5, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.71% | - |
| May 4, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.72% | - |
| Apr 30, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.71% | - |
| Apr 29, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 2.19% | - |
| Apr 28, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Apr 27, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.52% | - |
| Apr 24, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.71% | - |
| Apr 23, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.70% | - |
| Apr 22, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.70% | - |
| Apr 21, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Apr 20, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 2.14% | - |
| Apr 17, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Apr 16, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.71% | - |
| Apr 15, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -4.08% | - |
| Apr 14, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 3.52% | 363 |
| Apr 13, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.70% | - |
| Apr 10, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -2.72% | - |
| Apr 9, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.68% | - |
| Apr 8, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 5.04% | - |
| Apr 7, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.80% | - |
| Apr 2, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Apr 1, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.38% | 517 |
| Mar 31, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 9.85% | - |
| Mar 27, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Mar 26, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -2.94% | - |
| Mar 25, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 4.62% | - |
| Mar 24, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.84% | - |
| Mar 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.88% | - |
| Mar 20, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -5.15% | - |
| Mar 19, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -8.11% | - |