Asia Cement (China) Holdings Corporation (FRA:4OJ)
Germany · Delayed Price · Currency is EUR 0.2580
+0.0040 (1.57%)
At close: Jan 22, 2026
FRA:4OJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.81% | - |
| Jan 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -5.38% | - |
| Jan 28, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 120 |
| Jan 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.57% | - |
| Jan 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.78% | - |
| Jan 23, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.78% | - |
| Jan 22, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.57% | - |
| Jan 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jan 20, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.31% | 15,000 |
| Jan 19, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.78% | - |
| Jan 16, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jan 15, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -5.15% | - |
| Jan 14, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 4.62% | 3,000 |
| Jan 13, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.78% | - |
| Jan 12, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -4.44% | - |
| Jan 9, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 6.30% | 3 |
| Jan 8, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.55% | - |
| Jan 7, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jan 6, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jan 5, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.53% | - |
| Jan 2, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 3.15% | - |
| Dec 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.31% | - |
| Dec 29, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.36% | 496 |
| Dec 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.79% | 1,070 |
| Dec 22, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.75% | - |
| Dec 19, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Dec 18, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Dec 17, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Dec 16, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.48% | - |
| Dec 15, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -5.59% | 350 |
| Dec 12, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 4.38% | 2,955 |
| Dec 11, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.72% | - |
| Dec 10, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -4.17% | - |
| Dec 9, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 3.60% | 23 |
| Dec 8, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Dec 5, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Dec 4, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.72% | - |
| Dec 3, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.43% | - |
| Dec 2, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.72% | - |
| Dec 1, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.42% | - |
| Nov 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.44% | - |
| Nov 27, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.46% | - |
| Nov 26, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.72% | - |
| Nov 25, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.72% | - |
| Nov 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -6.08% | - |
| Nov 21, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 5.71% | 80 |
| Nov 20, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.72% | - |
| Nov 19, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.42% | - |
| Nov 18, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 2.17% | - |
| Nov 17, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.72% | - |