Central Asia Metals plc (FRA:9C3)
Germany · Delayed Price · Currency is EUR 1.650
+0.100 (6.45%)
Last updated: Apr 24, 2026, 8:01 AM CET
FRA:9C3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1.68 | 1.68 | 1.55 | 1.55 | 1.55 | -7.74% | - |
| Apr 22, 2026 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | -0.59% | - |
| Apr 21, 2026 | 1.69 | 1.84 | 1.69 | 1.69 | 1.69 | - | 4,338 |
| Apr 20, 2026 | 1.75 | 1.75 | 1.69 | 1.69 | 1.69 | -3.43% | - |
| Apr 17, 2026 | 1.71 | 1.78 | 1.71 | 1.75 | 1.75 | 2.34% | 3,519 |
| Apr 16, 2026 | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | -0.58% | - |
| Apr 15, 2026 | 1.74 | 1.74 | 1.72 | 1.72 | 1.72 | -1.15% | - |
| Apr 14, 2026 | 1.72 | 1.74 | 1.72 | 1.74 | 1.74 | -1.14% | - |
| Apr 13, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Apr 10, 2026 | 1.78 | 1.78 | 1.76 | 1.76 | 1.76 | -1.12% | - |
| Apr 9, 2026 | 1.84 | 1.84 | 1.78 | 1.78 | 1.78 | -3.26% | - |
| Apr 8, 2026 | 1.81 | 1.90 | 1.81 | 1.84 | 1.84 | 2.22% | 750 |
| Apr 7, 2026 | 1.87 | 1.87 | 1.80 | 1.80 | 1.80 | -3.23% | - |
| Apr 2, 2026 | 1.90 | 1.90 | 1.86 | 1.86 | 1.86 | -2.11% | - |
| Apr 1, 2026 | 1.80 | 1.90 | 1.80 | 1.90 | 1.90 | 5.56% | - |
| Mar 31, 2026 | 1.76 | 1.80 | 1.76 | 1.80 | 1.80 | 2.27% | - |
| Mar 30, 2026 | 1.77 | 1.77 | 1.76 | 1.76 | 1.76 | -1.12% | - |
| Mar 27, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Mar 26, 2026 | 1.85 | 1.85 | 1.78 | 1.78 | 1.78 | -3.78% | - |
| Mar 25, 2026 | 1.80 | 1.85 | 1.80 | 1.85 | 1.85 | 2.78% | - |
| Mar 24, 2026 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | -0.55% | - |
| Mar 23, 2026 | 1.74 | 1.81 | 1.74 | 1.81 | 1.81 | 4.02% | - |
| Mar 20, 2026 | 1.80 | 1.80 | 1.74 | 1.74 | 1.74 | -3.33% | 3,064 |
| Mar 19, 2026 | 1.92 | 1.92 | 1.80 | 1.80 | 1.80 | -6.25% | 2,701 |
| Mar 18, 2026 | 1.95 | 1.95 | 1.92 | 1.92 | 1.92 | -1.54% | - |
| Mar 17, 2026 | 1.96 | 1.96 | 1.95 | 1.95 | 1.95 | -0.51% | - |
| Mar 16, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Mar 13, 2026 | 2.04 | 2.04 | 1.96 | 1.96 | 1.96 | -3.92% | - |
| Mar 12, 2026 | 2.02 | 2.04 | 2.02 | 2.04 | 2.04 | 0.99% | - |
| Mar 11, 2026 | 2.08 | 2.08 | 2.02 | 2.02 | 2.02 | -2.88% | - |
| Mar 10, 2026 | 1.98 | 2.14 | 1.98 | 2.08 | 2.08 | 5.58% | 3,138 |
| Mar 9, 2026 | 1.99 | 1.99 | 1.97 | 1.97 | 1.97 | -1.01% | - |
| Mar 6, 2026 | 2.08 | 2.08 | 1.99 | 1.99 | 1.99 | -4.33% | - |
| Mar 5, 2026 | 2.06 | 2.08 | 2.06 | 2.08 | 2.08 | 0.97% | - |
| Mar 4, 2026 | 2.06 | 2.16 | 2.06 | 2.06 | 2.06 | -1.90% | 2,943 |
| Mar 3, 2026 | 2.70 | 2.70 | 2.10 | 2.10 | 2.10 | -22.79% | 3,061 |
| Mar 2, 2026 | 2.70 | 2.72 | 2.70 | 2.72 | 2.72 | 1.49% | - |
| Feb 27, 2026 | 2.66 | 2.68 | 2.66 | 2.68 | 2.68 | 0.75% | - |
| Feb 26, 2026 | 2.74 | 2.74 | 2.66 | 2.66 | 2.66 | -2.92% | - |
| Feb 25, 2026 | 2.64 | 2.74 | 2.64 | 2.74 | 2.74 | 3.79% | 1,356 |
| Feb 24, 2026 | 2.62 | 2.64 | 2.62 | 2.64 | 2.64 | 1.54% | - |
| Feb 23, 2026 | 2.54 | 2.60 | 2.54 | 2.60 | 2.60 | 2.36% | - |
| 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% | - |