Central Asia Metals plc (FRA:9C3)
Germany · Delayed Price · Currency is EUR 2.040
+0.240 (13.33%)
Last updated: Aug 26, 2026, 9:13 AM CET
FRA:9C3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.91 | 2.04 | 1.91 | 2.04 | - | 13.33% | - |
| Aug 25, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 1.12% | - |
| Aug 24, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Aug 21, 2026 | 1.71 | 1.78 | 1.71 | 1.78 | 1.78 | 4.71% | - |
| Aug 20, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.19% | - |
| Aug 19, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.18% | - |
| Aug 18, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Aug 17, 2026 | 1.65 | 1.70 | 1.65 | 1.70 | 1.70 | 3.03% | - |
| Aug 14, 2026 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | -4.07% | - |
| Aug 13, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -1.71% | - |
| Aug 12, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.16% | - |
| Aug 11, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Aug 10, 2026 | 1.76 | 1.76 | 1.73 | 1.73 | 1.73 | - | - |
| Aug 7, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 1.76% | - |
| Aug 6, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.19% | - |
| Aug 5, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Aug 4, 2026 | 1.66 | 1.68 | 1.66 | 1.68 | 1.68 | - | - |
| Aug 3, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Jul 31, 2026 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | 0.60% | - |
| Jul 30, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.60% | - |
| Jul 29, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Jul 28, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.18% | - |
| Jul 27, 2026 | 1.68 | 1.70 | 1.67 | 1.70 | 1.70 | 1.19% | 13,500 |
| Jul 24, 2026 | 1.65 | 1.68 | 1.65 | 1.68 | 1.68 | - | - |
| Jul 23, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 3.07% | - |
| Jul 22, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -6.86% | - |
| Jul 21, 2026 | 1.61 | 1.75 | 1.61 | 1.75 | 1.75 | 8.70% | 5,500 |
| 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% | - |