CMBC Capital Holdings Limited (FRA:4C30)
Germany · Delayed Price · Currency is EUR 0.0855
+0.0005 (0.59%)
At close: Dec 1, 2025
CMBC Capital Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.59% | - |
| Nov 28, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -3.41% | - |
| Nov 27, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 6.02% | - |
| Nov 26, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | 2.47% | - |
| Nov 25, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.22% | - |
| Nov 24, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -0.61% | - |
| Nov 21, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.94% | - |
| Nov 20, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -8.60% | - |
| Nov 19, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -3.63% | - |
| Nov 18, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.39% | - |
| Nov 17, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Nov 14, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -2.86% | - |
| Nov 13, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -5.41% | - |
| Nov 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.83% | - |
| Nov 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.68% | - |
| Nov 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.82% | - |
| Nov 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.79% | - |
| Nov 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.70% | - |
| Nov 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.86% | - |
| Nov 4, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -6.25% | - |
| Nov 3, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 2.75% | - |
| Oct 31, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.68% | - |
| Oct 30, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 0.90% | - |
| Oct 29, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | - |
| Oct 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.63% | - |
| Oct 27, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -5.79% | - |
| Oct 24, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -2.42% | - |
| Oct 23, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -3.13% | - |
| Oct 22, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.29% | - |
| Oct 21, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 4.80% | - |
| Oct 20, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.57% | - |
| Oct 17, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.79% | - |
| Oct 16, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 0.76% | - |
| Oct 15, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 6.50% | - |
| Oct 14, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -3.15% | - |
| Oct 13, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Oct 10, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -7.97% | - |
| Oct 9, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -18.34% | - |
| Oct 8, 2025 | 0.14 | 0.17 | 0.14 | 0.17 | 0.17 | 22.46% | 14,000 |
| Oct 7, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | - | - |
| Oct 6, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 13.11% | - |
| Oct 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 6.09% | - |
| Oct 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 5.50% | - |
| Oct 1, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -0.91% | - |
| Sep 30, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -7.56% | - |
| Sep 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 15.53% | - |
| Sep 26, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -3.74% | - |
| Sep 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.88% | - |
| Sep 24, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 7.77% | - |
| Sep 23, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 3.21% | - |