CMBC Capital Holdings Limited (FRA:4C30)
Germany · Delayed Price · Currency is EUR 0.0685
+0.0015 (2.24%)
Last updated: Oct 23, 2026, 9:55 AM CEST
FRA:4C30 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.24% | 16,000 |
| Oct 22, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -3.60% | - |
| Oct 21, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Oct 20, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -5.44% | - |
| Oct 19, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.26% | - |
| Oct 16, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Oct 15, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.70% | - |
| Oct 14, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.74% | - |
| Oct 13, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -5.19% | - |
| Oct 12, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.32% | - |
| Oct 9, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -0.65% | - |
| Oct 8, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -0.65% | - |
| Oct 7, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.28% | - |
| Oct 6, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.89% | - |
| Oct 5, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 8.90% | - |
| Oct 2, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.29% | - |
| Oct 1, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.72% | - |
| Sep 30, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.21% | - |
| Sep 29, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 5.43% | - |
| Sep 28, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 4.03% | - |
| Sep 25, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.88% | - |
| Sep 24, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 8.40% | - |
| Sep 23, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.65% | - |
| Sep 22, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.20% | - |
| Sep 21, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.79% | - |
| Sep 18, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.61% | - |
| Sep 17, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.59% | - |
| Sep 16, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.61% | - |
| Sep 15, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -2.36% | - |
| Sep 14, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.51% | - |
| Sep 11, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.21% | - |
| Sep 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.16% | - |
| Sep 9, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Sep 8, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Sep 7, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.72% | - |
| Sep 4, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.73% | - |
| Sep 3, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.48% | - |
| Sep 2, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.26% | - |
| Sep 1, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.40% | - |
| Aug 31, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -5.30% | - |
| Aug 28, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 8.63% | - |
| Aug 27, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.96% | - |
| Aug 26, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.46% | - |
| Aug 25, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.74% | - |
| Aug 24, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.49% | - |
| Aug 21, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.74% | - |
| Aug 20, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -3.57% | - |
| Aug 19, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 18, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.10% | - |
| Aug 17, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |