Asia Cement (China) Holdings Corporation (FRA:4OJ)
Germany · Delayed Price · Currency is EUR 0.2340
-0.0020 (-0.85%)
Last updated: Apr 24, 2026, 9:05 AM CET
FRA:4OJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.61% | - |
| Apr 22, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.88% | - |
| Apr 21, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Apr 20, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.79% | - |
| Apr 17, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.88% | - |
| Apr 16, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.59% | - |
| Apr 15, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 3.57% | - |
| Apr 14, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.88% | - |
| Apr 13, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.89% | - |
| Apr 10, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.90% | - |
| Apr 9, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.77% | 1,000 |
| Apr 8, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.88% | - |
| Apr 7, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Apr 2, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.87% | - |
| Apr 1, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.77% | - |
| Mar 31, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Mar 30, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Mar 27, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.88% | - |
| Mar 26, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.88% | - |
| Mar 25, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.24% | - |
| Mar 24, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 3.51% | 2,000 |
| Mar 23, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -3.39% | - |
| Mar 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.48% | - |
| Mar 19, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.82% | - |
| Mar 18, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.81% | - |
| Mar 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Mar 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Mar 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Mar 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.65% | - |
| Mar 11, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.82% | - |
| Mar 10, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Mar 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.81% | - |
| Mar 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.60% | - |
| Mar 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.63% | - |
| Mar 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.38% | - |
| Mar 3, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -5.26% | - |
| Mar 2, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 6.40% | 150 |
| Feb 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.57% | - |
| Feb 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.05% | - |
| Feb 25, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.34% | - |
| Feb 24, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.40% | - |
| Feb 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.81% | - |
| Feb 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Feb 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -4.62% | - |
| Feb 18, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 5.69% | 2,950 |
| Feb 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.81% | - |
| Feb 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.48% | - |
| Feb 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.63% | - |
| Feb 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.81% | - |
| Feb 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.81% | - |