CMBC Capital Holdings Limited (FRA:4C30)
Germany · Delayed Price · Currency is EUR 0.2240
+0.0100 (4.67%)
Last updated: Jun 4, 2026, 9:55 AM CET
FRA:4C30 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.67% | - |
| Jun 3, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.90% | - |
| Jun 2, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.94% | - |
| Jun 1, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -0.96% | - |
| May 29, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -4.59% | - |
| May 28, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -16.79% | - |
| May 27, 2026 | 0.23 | 0.26 | 0.22 | 0.26 | 0.26 | 11.97% | 3,688 |
| May 26, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.86% | - |
| May 25, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -1.69% | - |
| May 22, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| May 21, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -0.84% | - |
| May 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -7.03% | - |
| May 19, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 6.67% | - |
| May 18, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -14.89% | - |
| May 15, 2026 | 0.24 | 0.28 | 0.24 | 0.28 | 0.28 | 20.51% | 55 |
| May 14, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.50% | - |
| May 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -17.24% | - |
| May 12, 2026 | 0.25 | 0.29 | 0.25 | 0.29 | 0.29 | 11.54% | 11,055 |
| May 11, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.78% | - |
| May 8, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 4.03% | - |
| May 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 5.08% | - |
| May 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.28% | - |
| May 5, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 9.91% | - |
| May 4, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.72% | - |
| Apr 30, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.85% | - |
| Apr 29, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 9.64% | - |
| Apr 28, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.55% | - |
| Apr 27, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 3.19% | - |
| Apr 24, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -4.08% | - |
| Apr 23, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 4.26% | - |
| Apr 22, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 4.44% | - |
| Apr 21, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.27% | - |
| Apr 20, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -4.86% | - |
| Apr 17, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -3.14% | - |
| Apr 16, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 4.95% | - |
| Apr 15, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 7.69% | - |
| Apr 14, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.81% | - |
| Apr 13, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 10.67% | - |
| Apr 10, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 5.63% | - |
| Apr 9, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | - | - |
| Apr 8, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -4.05% | - |
| Apr 7, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | - |
| Apr 2, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.33% | - |
| Apr 1, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -5.06% | - |
| Mar 31, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.25% | - |
| Mar 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.23% | - |
| Mar 27, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.82% | - |
| Mar 25, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.61% | - |
| Mar 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 10.81% | - |
| Mar 23, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |