Uni-President China Holdings Ltd (FRA:58U)
Germany · Delayed Price · Currency is EUR 0.8950
-0.0050 (-0.56%)
At close: Nov 28, 2025
FRA:58U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | 1.68% | - |
| Nov 28, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -0.56% | - |
| Nov 27, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.56% | - |
| Nov 26, 2025 | 0.82 | 0.90 | 0.82 | 0.90 | 0.90 | 7.83% | - |
| Nov 25, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -7.26% | - |
| Nov 24, 2025 | 0.83 | 0.90 | 0.83 | 0.90 | 0.90 | 7.83% | 10,918 |
| Nov 21, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.61% | - |
| Nov 20, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -0.60% | - |
| Nov 19, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -1.78% | - |
| Nov 18, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -1.17% | - |
| Nov 17, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 2.40% | - |
| Nov 14, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -1.18% | - |
| Nov 13, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.59% | - |
| Nov 12, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.59% | - |
| Nov 11, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -1.74% | - |
| Nov 10, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Nov 7, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -3.91% | - |
| Nov 6, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.56% | - |
| Nov 5, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.56% | - |
| Nov 4, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 2.31% | - |
| Nov 3, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -10.82% | - |
| Oct 31, 2025 | 0.84 | 0.97 | 0.84 | 0.97 | 0.97 | 15.48% | 190 |
| Oct 30, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -1.18% | - |
| Oct 29, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Oct 28, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Oct 27, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 1.19% | - |
| Oct 24, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -0.59% | - |
| Oct 23, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.59% | - |
| Oct 22, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 1.19% | - |
| Oct 21, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -0.59% | - |
| Oct 20, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.59% | - |
| Oct 17, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Oct 16, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 1.19% | - |
| Oct 15, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -7.18% | - |
| Oct 14, 2025 | 0.84 | 0.91 | 0.84 | 0.91 | 0.91 | 7.74% | 3,000 |
| Oct 13, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Oct 10, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Oct 9, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Oct 8, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Oct 7, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Oct 6, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Oct 3, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Oct 2, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Oct 1, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Sep 30, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Sep 29, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Sep 26, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Sep 25, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Sep 24, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Sep 23, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |