Central Asia Metals plc (FRA:9C3)
Germany · Delayed Price · Currency is EUR 1.610
+0.030 (1.90%)
At close: Jul 20, 2026
FRA:9C3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1.58 | 1.61 | 1.58 | 1.61 | 1.61 | 1.90% | - |
| Jul 17, 2026 | 1.58 | 1.72 | 1.58 | 1.58 | 1.58 | 0.64% | 700 |
| Jul 16, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.29% | - |
| Jul 15, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.64% | - |
| Jul 14, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Jul 13, 2026 | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | -0.64% | - |
| Jul 10, 2026 | 1.55 | 1.57 | 1.55 | 1.57 | 1.57 | 6.80% | - |
| Jul 9, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Jul 8, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -1.34% | - |
| Jul 7, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -5.70% | - |
| Jul 6, 2026 | 1.48 | 1.58 | 1.48 | 1.58 | 1.58 | 6.76% | 100 |
| Jul 3, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.33% | - |
| Jul 2, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.67% | - |
| Jul 1, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 1.36% | - |
| Jun 30, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Jun 29, 2026 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | 0.68% | - |
| Jun 26, 2026 | 1.43 | 1.46 | 1.43 | 1.46 | 1.46 | 2.10% | - |
| Jun 25, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -2.05% | - |
| Jun 24, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -1.35% | - |
| Jun 23, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Jun 22, 2026 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | - | - |
| Jun 19, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 4,800 |
| Jun 18, 2026 | 1.52 | 1.52 | 1.48 | 1.48 | 1.48 | -6.92% | - |
| Jun 17, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -8.09% | - |
| Jun 16, 2026 | 1.57 | 1.73 | 1.57 | 1.73 | 1.73 | 9.49% | 202 |
| Jun 15, 2026 | 1.53 | 1.71 | 1.53 | 1.58 | 1.58 | 5.33% | 854 |
| Jun 12, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.96% | - |
| Jun 11, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 3.38% | - |
| Jun 10, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.68% | - |
| Jun 9, 2026 | 1.52 | 1.52 | 1.47 | 1.47 | 1.47 | -3.29% | - |
| Jun 8, 2026 | 1.49 | 1.54 | 1.49 | 1.52 | 1.52 | 2.01% | 10,868 |
| Jun 5, 2026 | 1.56 | 1.59 | 1.49 | 1.49 | 1.49 | -4.49% | 3,218 |
| Jun 4, 2026 | 1.67 | 1.67 | 1.56 | 1.56 | 1.56 | -1.68% | - |
| Jun 3, 2026 | 1.74 | 1.74 | 1.67 | 1.67 | 1.59 | -4.02% | - |
| Jun 2, 2026 | 1.76 | 1.76 | 1.74 | 1.74 | 1.65 | -8.90% | - |
| Jun 1, 2026 | 1.75 | 1.91 | 1.75 | 1.91 | 1.81 | 9.14% | 1,422 |
| May 29, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.66 | - | - |
| May 28, 2026 | 1.74 | 1.75 | 1.74 | 1.75 | 1.66 | 0.57% | - |
| May 27, 2026 | 1.75 | 1.88 | 1.74 | 1.74 | 1.65 | -0.57% | 2,182 |
| May 26, 2026 | 1.74 | 1.75 | 1.74 | 1.75 | 1.66 | 1.16% | - |
| May 25, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.64 | - | - |
| May 22, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.64 | - | - |
| May 21, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.64 | - | - |
| May 20, 2026 | 1.71 | 1.73 | 1.71 | 1.73 | 1.64 | - | - |
| May 19, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.64 | - | - |
| May 18, 2026 | 1.72 | 1.73 | 1.72 | 1.73 | 1.64 | 0.58% | - |
| May 15, 2026 | 1.78 | 1.90 | 1.72 | 1.72 | 1.63 | -4.44% | 1,561 |
| May 14, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.71 | 3.45% | - |
| May 13, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.65 | -1.14% | - |
| May 12, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.67 | - | - |