Asia Cement (China) Holdings Corporation (FRA:4OJ)
Germany · Delayed Price · Currency is EUR 0.2820
+0.0040 (1.44%)
Last updated: Nov 28, 2025, 9:05 AM CET
FRA:4OJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Nov 13, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.42% | - |
| Nov 12, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.70% | - |
| Nov 11, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -4.05% | - |
| Nov 10, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 6.47% | 372 |
| Nov 7, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.71% | - |
| Nov 6, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.72% | - |
| Nov 5, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.71% | - |
| Nov 4, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -4.76% | - |
| Nov 3, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 5.76% | 509 |
| Oct 31, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.72% | - |
| Oct 30, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Oct 29, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Oct 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Oct 27, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -4.17% | - |
| Oct 24, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.41% | - |
| Oct 23, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.39% | - |
| Oct 22, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Oct 21, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 1.41% | 3,270 |
| Oct 20, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 4.41% | 158 |
| Oct 17, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.73% | - |
| Oct 16, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.72% | - |
| Oct 15, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.47% | - |
| Oct 14, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.74% | - |
| Oct 13, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.57% | - |
| Oct 10, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.71% | 150 |
| Oct 9, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 2.92% | - |
| Oct 8, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 150 |
| Oct 7, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.84% | - |
| Oct 6, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.44% | 1,070 |
| Oct 3, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.42% | - |
| Oct 2, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.70% | - |
| Oct 1, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.07% | - |
| Sep 30, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Sep 29, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Sep 26, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Sep 25, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -6.45% | - |
| Sep 24, 2025 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 6.90% | 255,078 |
| Sep 23, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -2.68% | - |
| Sep 22, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 2.76% | 1,724 |