Central Asia Metals plc (FRA:9C3)
Germany · Delayed Price · Currency is EUR 1.590
-0.040 (-2.45%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:9C3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.60 | 1.67 | 1.58 | 1.59 | 1.59 | -2.45% | 10,007 |
| Oct 22, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -1.21% | - |
| Oct 21, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.60% | - |
| Oct 20, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Oct 19, 2026 | 1.71 | 1.83 | 1.66 | 1.66 | 1.66 | -2.92% | 1,000 |
| Oct 16, 2026 | 1.68 | 1.80 | 1.68 | 1.71 | 1.71 | 3.01% | 37 |
| Oct 15, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -5.14% | - |
| Oct 14, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -1.69% | - |
| Oct 13, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 5.95% | - |
| Oct 12, 2026 | 1.77 | 1.78 | 1.68 | 1.68 | 1.68 | -9.68% | 4,222 |
| Oct 9, 2026 | 1.74 | 1.86 | 1.65 | 1.86 | 1.86 | -2.11% | 10,969 |
| Oct 8, 2026 | 1.72 | 1.90 | 1.72 | 1.90 | 1.90 | 17.28% | 5,000 |
| Oct 7, 2026 | 1.73 | 1.73 | 1.62 | 1.62 | 1.62 | -13.83% | 5,228 |
| Oct 6, 2026 | 1.77 | 1.88 | 1.77 | 1.88 | 1.88 | 6.21% | 181 |
| Oct 5, 2026 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | 0.57% | - |
| Oct 2, 2026 | 1.77 | 1.77 | 1.76 | 1.76 | 1.76 | -2.22% | - |
| Oct 1, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 6.51% | - |
| Sep 30, 2026 | 1.78 | 1.78 | 1.69 | 1.69 | 1.69 | -3.98% | 7,722 |
| Sep 29, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Sep 28, 2026 | 1.80 | 1.80 | 1.76 | 1.76 | 1.76 | -2.22% | - |
| Sep 25, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Sep 24, 2026 | 1.91 | 1.94 | 1.80 | 1.80 | 1.80 | -1.01% | 13,793 |
| Sep 23, 2026 | 1.94 | 1.94 | 1.91 | 1.91 | 1.82 | -1.55% | - |
| Sep 22, 2026 | 1.92 | 1.94 | 1.92 | 1.94 | 1.85 | -7.62% | - |
| Sep 21, 2026 | 1.89 | 2.10 | 1.89 | 2.10 | 2.00 | 11.11% | 3,334 |
| Sep 18, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.80 | - | - |
| Sep 17, 2026 | 1.86 | 1.89 | 1.86 | 1.89 | 1.80 | 1.61% | - |
| Sep 16, 2026 | 1.83 | 1.86 | 1.83 | 1.86 | 1.77 | 1.64% | - |
| Sep 15, 2026 | 1.89 | 1.89 | 1.83 | 1.83 | 1.74 | -3.17% | - |
| Sep 14, 2026 | 1.93 | 1.93 | 1.89 | 1.89 | 1.80 | -2.07% | - |
| Sep 11, 2026 | 1.95 | 1.95 | 1.93 | 1.93 | 1.84 | -1.03% | - |
| Sep 10, 2026 | 2.04 | 2.04 | 1.95 | 1.95 | 1.86 | -4.41% | - |
| Sep 9, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 1.94 | - | - |
| Sep 8, 2026 | 1.98 | 2.04 | 1.98 | 2.04 | 1.94 | 3.03% | - |
| Sep 7, 2026 | 2.04 | 2.04 | 1.98 | 1.98 | 1.88 | -2.94% | - |
| Sep 4, 2026 | 2.02 | 2.04 | 2.02 | 2.04 | 1.94 | 2.51% | - |
| Sep 3, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.89 | 0.51% | - |
| Sep 2, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.88 | -2.94% | - |
| Sep 1, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 1.94 | 3.03% | - |
| Aug 31, 2026 | 2.04 | 2.04 | 1.98 | 1.98 | 1.88 | -2.94% | 3,633 |
| Aug 28, 2026 | 1.99 | 2.04 | 1.99 | 2.04 | 1.94 | 2.51% | 2,346 |
| Aug 27, 2026 | 2.08 | 2.08 | 1.99 | 1.99 | 1.89 | -2.45% | - |
| Aug 26, 2026 | 1.91 | 2.04 | 1.91 | 2.04 | 1.94 | 13.33% | 4,800 |
| Aug 25, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.71 | 1.12% | - |
| Aug 24, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.69 | - | - |
| Aug 21, 2026 | 1.71 | 1.78 | 1.71 | 1.78 | 1.69 | 4.71% | - |
| Aug 20, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.62 | 1.19% | - |
| Aug 19, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.60 | -1.18% | - |
| Aug 18, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.62 | - | - |
| Aug 17, 2026 | 1.65 | 1.70 | 1.65 | 1.70 | 1.62 | 3.03% | - |