Central Asia Metals plc (FRA:9C3)
Germany · Delayed Price · Currency is EUR 2.540
+0.040 (1.60%)
Last updated: Feb 20, 2026, 9:37 PM CET
Central Asia Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 2.52 | 2.54 | 2.52 | 2.54 | 2.54 | 1.60% | 2,000 |
| Feb 19, 2026 | 2.52 | 2.52 | 2.50 | 2.50 | 2.50 | -0.79% | - |
| Feb 18, 2026 | 2.38 | 2.52 | 2.38 | 2.52 | 2.52 | 5.88% | - |
| Feb 17, 2026 | 2.42 | 2.42 | 2.38 | 2.38 | 2.38 | -3.25% | - |
| Feb 16, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | 100 |
| Feb 13, 2026 | 2.48 | 2.48 | 2.46 | 2.46 | 2.46 | -0.81% | - |
| Feb 12, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | - |
| Feb 11, 2026 | 2.46 | 2.48 | 2.46 | 2.48 | 2.48 | 0.81% | - |
| Feb 10, 2026 | 2.48 | 2.48 | 2.46 | 2.46 | 2.46 | -0.81% | - |
| Feb 9, 2026 | 2.42 | 2.48 | 2.42 | 2.48 | 2.48 | 2.48% | - |
| Feb 6, 2026 | 2.40 | 2.42 | 2.36 | 2.42 | 2.42 | 0.83% | 5,101 |
| Feb 5, 2026 | 2.48 | 2.48 | 2.40 | 2.40 | 2.40 | -3.23% | - |
| Feb 4, 2026 | 2.54 | 2.54 | 2.48 | 2.48 | 2.48 | - | - |
| Feb 3, 2026 | 2.42 | 2.48 | 2.42 | 2.48 | 2.48 | 2.48% | - |
| Feb 2, 2026 | 2.56 | 2.56 | 2.42 | 2.42 | 2.42 | -6.92% | 120 |
| Jan 30, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Jan 29, 2026 | 2.56 | 2.60 | 2.56 | 2.60 | 2.60 | 1.56% | 25,101 |
| Jan 28, 2026 | 2.50 | 2.56 | 2.50 | 2.56 | 2.56 | 2.40% | - |
| Jan 27, 2026 | 2.48 | 2.58 | 2.48 | 2.50 | 2.50 | 0.81% | 800 |
| Jan 26, 2026 | 2.40 | 2.48 | 2.40 | 2.48 | 2.48 | 4.20% | - |
| Jan 23, 2026 | 2.30 | 2.38 | 2.30 | 2.38 | 2.38 | 3.48% | - |
| Jan 22, 2026 | 2.36 | 2.36 | 2.30 | 2.30 | 2.30 | -2.54% | - |
| Jan 21, 2026 | 2.38 | 2.52 | 2.36 | 2.36 | 2.36 | -0.84% | 2,500 |
| Jan 20, 2026 | 2.26 | 2.38 | 2.26 | 2.38 | 2.38 | 5.31% | - |
| Jan 19, 2026 | 2.22 | 2.34 | 2.22 | 2.26 | 2.26 | 0.89% | 2,136 |
| Jan 16, 2026 | 2.28 | 2.28 | 2.24 | 2.24 | 2.24 | -1.75% | - |
| Jan 15, 2026 | 2.24 | 2.28 | 2.24 | 2.28 | 2.28 | 1.79% | - |
| Jan 14, 2026 | 2.20 | 2.24 | 2.20 | 2.24 | 2.24 | 2.75% | - |
| Jan 13, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Jan 12, 2026 | 2.12 | 2.18 | 2.12 | 2.18 | 2.18 | 2.83% | - |
| Jan 9, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Jan 8, 2026 | 2.18 | 2.18 | 2.12 | 2.12 | 2.12 | -2.75% | - |
| Jan 7, 2026 | 2.20 | 2.20 | 2.18 | 2.18 | 2.18 | -0.91% | - |
| Jan 6, 2026 | 2.14 | 2.20 | 2.14 | 2.20 | 2.20 | 2.80% | - |
| Jan 5, 2026 | 2.10 | 2.14 | 2.10 | 2.14 | 2.14 | 1.90% | - |
| Jan 2, 2026 | 2.12 | 2.12 | 2.10 | 2.10 | 2.10 | -0.94% | - |
| Dec 30, 2025 | 2.10 | 2.28 | 2.10 | 2.12 | 2.12 | 0.95% | 397 |
| Dec 29, 2025 | 2.08 | 2.24 | 2.08 | 2.10 | 2.10 | 3.96% | 2,867 |
| Dec 23, 2025 | 2.06 | 2.20 | 2.02 | 2.02 | 2.02 | -1.94% | 1,068 |
| Dec 22, 2025 | 2.00 | 2.06 | 1.97 | 2.06 | 2.06 | 3.00% | 4,794 |
| 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% | - |