Central Asia Metals plc (FRA:9C3)
Germany · Delayed Price · Currency is EUR 2.000
-0.040 (-1.96%)
At close: Dec 19, 2025
Central Asia Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 2.04 | 2.04 | 2.00 | 2.00 | 2.00 | -1.96% | - |
| Dec 18, 2025 | 1.97 | 2.04 | 1.96 | 2.04 | 2.04 | 3.55% | 1,767 |
| Dec 17, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -0.51% | - |
| Dec 16, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| Dec 15, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| Dec 12, 2025 | 1.96 | 1.98 | 1.96 | 1.98 | 1.98 | 1.02% | - |
| Dec 11, 2025 | 1.92 | 1.96 | 1.92 | 1.96 | 1.96 | 2.08% | - |
| Dec 10, 2025 | 1.93 | 1.93 | 1.92 | 1.92 | 1.92 | -0.52% | - |
| Dec 9, 2025 | 1.90 | 1.93 | 1.90 | 1.93 | 1.93 | 1.58% | - |
| Dec 8, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.52% | - |
| Dec 5, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 2.69% | - |
| Dec 4, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Dec 3, 2025 | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | 0.54% | - |
| Dec 2, 2025 | 1.83 | 1.85 | 1.83 | 1.85 | 1.85 | 1.09% | - |
| Dec 1, 2025 | 1.82 | 1.83 | 1.82 | 1.83 | 1.83 | 0.55% | - |
| Nov 28, 2025 | 1.80 | 1.82 | 1.80 | 1.82 | 1.82 | 1.11% | - |
| Nov 27, 2025 | 1.80 | 1.96 | 1.80 | 1.80 | 1.80 | - | 500 |
| Nov 26, 2025 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | 0.56% | - |
| Nov 25, 2025 | 1.77 | 1.83 | 1.77 | 1.79 | 1.79 | 1.13% | 17,408 |
| Nov 24, 2025 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | 0.57% | - |
| Nov 21, 2025 | 1.77 | 1.77 | 1.76 | 1.76 | 1.76 | -0.56% | - |
| Nov 20, 2025 | 1.75 | 1.77 | 1.75 | 1.77 | 1.77 | 1.14% | - |
| Nov 19, 2025 | 1.76 | 1.76 | 1.75 | 1.75 | 1.75 | -0.57% | - |
| Nov 18, 2025 | 1.78 | 1.78 | 1.76 | 1.76 | 1.76 | -1.12% | - |
| Nov 17, 2025 | 1.80 | 1.80 | 1.78 | 1.78 | 1.78 | -1.11% | - |
| Nov 14, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.55% | - |
| Nov 13, 2025 | 1.79 | 1.81 | 1.79 | 1.81 | 1.81 | 1.12% | - |
| Nov 12, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Nov 11, 2025 | 1.76 | 1.79 | 1.76 | 1.79 | 1.79 | 1.70% | - |
| Nov 10, 2025 | 1.73 | 1.76 | 1.73 | 1.76 | 1.76 | 1.73% | - |
| Nov 7, 2025 | 1.74 | 1.74 | 1.73 | 1.73 | 1.73 | -0.57% | - |
| Nov 6, 2025 | 1.70 | 1.78 | 1.70 | 1.74 | 1.74 | 3.57% | 6,576 |
| Nov 5, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.59% | - |
| Nov 4, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Nov 3, 2025 | 1.77 | 1.77 | 1.69 | 1.69 | 1.69 | -4.52% | - |
| Oct 31, 2025 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | 0.57% | - |
| Oct 30, 2025 | 1.76 | 1.76 | 1.72 | 1.76 | 1.76 | - | 6,401 |
| Oct 29, 2025 | 1.72 | 1.76 | 1.72 | 1.76 | 1.76 | 1.73% | - |
| Oct 28, 2025 | 1.71 | 1.73 | 1.71 | 1.73 | 1.73 | 1.17% | - |
| Oct 27, 2025 | 1.74 | 1.74 | 1.71 | 1.71 | 1.71 | -1.72% | - |
| Oct 24, 2025 | 1.73 | 1.74 | 1.73 | 1.74 | 1.74 | 0.58% | - |
| Oct 23, 2025 | 1.70 | 1.73 | 1.70 | 1.73 | 1.73 | 1.76% | - |
| Oct 22, 2025 | 1.65 | 1.79 | 1.65 | 1.70 | 1.70 | 3.03% | 3,000 |
| Oct 21, 2025 | 1.69 | 1.69 | 1.65 | 1.65 | 1.65 | -2.37% | - |
| Oct 20, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Oct 17, 2025 | 1.77 | 1.77 | 1.69 | 1.69 | 1.69 | -5.06% | - |
| Oct 16, 2025 | 1.81 | 1.81 | 1.78 | 1.78 | 1.78 | -1.11% | - |
| Oct 15, 2025 | 1.78 | 1.80 | 1.78 | 1.80 | 1.80 | 1.12% | - |
| Oct 14, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -0.56% | - |
| Oct 13, 2025 | 1.72 | 1.80 | 1.72 | 1.79 | 1.79 | 4.07% | 2,750 |