China Isotope & Radiation Corporation (FRA:5IR)
Germany · Delayed Price · Currency is EUR 1.300
+0.020 (1.56%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:5IR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.22 | 1.30 | 1.22 | 1.30 | 1.30 | 2.62% | 500 |
| Oct 22, 2026 | 1.23 | 1.28 | 1.22 | 1.28 | 1.27 | - | - |
| Oct 21, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.27 | 1.59% | - |
| Oct 20, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.25 | -4.55% | - |
| Oct 19, 2026 | 1.31 | 1.32 | 1.31 | 1.32 | 1.31 | 3.94% | - |
| Oct 16, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.26 | 2.42% | - |
| Oct 15, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.23 | -1.59% | - |
| Oct 14, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.25 | -2.33% | - |
| Oct 13, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.28 | -2.27% | - |
| Oct 12, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.31 | 0.76% | - |
| Oct 9, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.30 | -1.50% | - |
| Oct 8, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.32 | -2.92% | - |
| Oct 7, 2026 | 1.36 | 1.37 | 1.36 | 1.37 | 1.36 | - | - |
| Oct 6, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.36 | - | - |
| Oct 5, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.36 | 1.48% | - |
| Oct 2, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.34 | -0.74% | - |
| Oct 1, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.35 | -1.45% | - |
| Sep 30, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.37 | 2.22% | - |
| Sep 29, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.34 | -2.17% | - |
| Sep 28, 2026 | 1.37 | 1.38 | 1.37 | 1.38 | 1.37 | -1.43% | - |
| Sep 25, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.39 | -0.71% | - |
| Sep 24, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.40 | -0.70% | - |
| Sep 23, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.41 | - | - |
| Sep 22, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.41 | -2.07% | - |
| Sep 21, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.44 | 0.69% | - |
| Sep 18, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.43 | -2.70% | - |
| Sep 17, 2026 | 1.41 | 1.48 | 1.39 | 1.48 | 1.46 | 6.47% | - |
| Sep 16, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.38 | 0.72% | - |
| Sep 15, 2026 | 1.37 | 1.38 | 1.37 | 1.38 | 1.37 | 0.73% | - |
| Sep 14, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.36 | 2.24% | - |
| Sep 11, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.33 | -0.74% | - |
| Sep 10, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.34 | -6.90% | - |
| Sep 9, 2026 | 1.42 | 1.45 | 1.41 | 1.45 | 1.44 | - | - |
| Sep 8, 2026 | 1.46 | 1.46 | 1.45 | 1.45 | 1.44 | -4.61% | - |
| Sep 7, 2026 | 1.50 | 1.52 | 1.48 | 1.52 | 1.50 | -5.00% | - |
| Sep 4, 2026 | 1.56 | 1.60 | 1.55 | 1.60 | 1.58 | -2.44% | - |
| Sep 3, 2026 | 1.60 | 1.64 | 1.59 | 1.64 | 1.62 | -5.20% | - |
| Sep 2, 2026 | 1.58 | 1.73 | 1.58 | 1.73 | 1.71 | -0.57% | - |
| Sep 1, 2026 | 1.67 | 1.74 | 1.67 | 1.74 | 1.72 | - | - |
| Aug 31, 2026 | 1.64 | 1.74 | 1.64 | 1.74 | 1.72 | -1.69% | - |
| Aug 28, 2026 | 1.69 | 1.77 | 1.69 | 1.77 | 1.75 | - | - |
| Aug 27, 2026 | 1.72 | 1.77 | 1.72 | 1.77 | 1.75 | 1.14% | - |
| Aug 26, 2026 | 1.67 | 1.75 | 1.67 | 1.75 | 1.73 | 1.74% | - |
| Aug 25, 2026 | 1.67 | 1.72 | 1.67 | 1.72 | 1.70 | -2.82% | - |
| Aug 24, 2026 | 1.65 | 1.77 | 1.65 | 1.77 | 1.75 | 2.31% | - |
| Aug 21, 2026 | 1.67 | 1.73 | 1.67 | 1.73 | 1.71 | 1.17% | - |
| Aug 20, 2026 | 1.66 | 1.71 | 1.66 | 1.71 | 1.69 | 0.59% | - |
| Aug 19, 2026 | 1.65 | 1.70 | 1.65 | 1.70 | 1.68 | -2.30% | - |
| Aug 18, 2026 | 1.66 | 1.74 | 1.66 | 1.74 | 1.72 | - | - |
| Aug 17, 2026 | 1.71 | 1.74 | 1.68 | 1.74 | 1.72 | -2.79% | - |