Central Asia Metals plc (FRA:9C3)
Germany · Delayed Price · Currency is EUR 1.670
0.00 (0.00%)
Last updated: Jun 4, 2026, 8:01 AM CET
FRA:9C3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| May 11, 2026 | 1.74 | 1.76 | 1.74 | 1.76 | 1.67 | 1.15% | - |
| May 8, 2026 | 1.74 | 1.89 | 1.74 | 1.74 | 1.65 | - | 1,491 |
| May 7, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.65 | 5.45% | - |
| May 6, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.57 | - | - |
| May 5, 2026 | 1.69 | 1.69 | 1.65 | 1.65 | 1.57 | -2.37% | - |
| May 4, 2026 | 1.69 | 1.84 | 1.69 | 1.69 | 1.61 | 1.81% | 2,811 |
| Apr 30, 2026 | 1.61 | 1.66 | 1.61 | 1.66 | 1.58 | 0.61% | - |
| Apr 29, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.57 | - | - |
| Apr 28, 2026 | 1.64 | 1.65 | 1.64 | 1.65 | 1.57 | 0.61% | - |
| Apr 27, 2026 | 1.65 | 1.76 | 1.64 | 1.64 | 1.56 | -0.61% | 2,546 |
| Apr 24, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.57 | 6.45% | - |
| Apr 23, 2026 | 1.68 | 1.68 | 1.55 | 1.55 | 1.47 | -7.74% | - |
| Apr 22, 2026 | 1.69 | 1.69 | 1.68 | 1.68 | 1.60 | -0.59% | - |
| Apr 21, 2026 | 1.69 | 1.84 | 1.69 | 1.69 | 1.61 | - | 4,338 |
| Apr 20, 2026 | 1.75 | 1.75 | 1.69 | 1.69 | 1.61 | -3.43% | - |
| Apr 17, 2026 | 1.71 | 1.78 | 1.71 | 1.75 | 1.66 | 2.34% | 3,519 |
| Apr 16, 2026 | 1.72 | 1.72 | 1.71 | 1.71 | 1.62 | -0.58% | - |
| Apr 15, 2026 | 1.74 | 1.74 | 1.72 | 1.72 | 1.63 | -1.15% | - |
| Apr 14, 2026 | 1.72 | 1.74 | 1.72 | 1.74 | 1.65 | -1.14% | - |
| Apr 13, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.67 | - | - |
| Apr 10, 2026 | 1.78 | 1.78 | 1.76 | 1.76 | 1.67 | -1.12% | - |
| Apr 9, 2026 | 1.84 | 1.84 | 1.78 | 1.78 | 1.69 | -3.26% | - |
| Apr 8, 2026 | 1.81 | 1.90 | 1.81 | 1.84 | 1.75 | 2.22% | 750 |
| Apr 7, 2026 | 1.87 | 1.87 | 1.80 | 1.80 | 1.71 | -3.23% | - |
| Apr 2, 2026 | 1.90 | 1.90 | 1.86 | 1.86 | 1.77 | -2.11% | - |
| Apr 1, 2026 | 1.80 | 1.90 | 1.80 | 1.90 | 1.81 | 5.56% | - |
| Mar 31, 2026 | 1.76 | 1.80 | 1.76 | 1.80 | 1.71 | 2.27% | - |
| Mar 30, 2026 | 1.77 | 1.77 | 1.76 | 1.76 | 1.67 | -1.12% | - |
| Mar 27, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.69 | - | - |
| Mar 26, 2026 | 1.85 | 1.85 | 1.78 | 1.78 | 1.69 | -3.78% | - |
| Mar 25, 2026 | 1.80 | 1.85 | 1.80 | 1.85 | 1.76 | 2.78% | - |
| Mar 24, 2026 | 1.81 | 1.81 | 1.80 | 1.80 | 1.71 | -0.55% | - |
| Mar 23, 2026 | 1.74 | 1.81 | 1.74 | 1.81 | 1.72 | 4.02% | - |