Anhui Conch Cement Company Limited (FRA:AQE)
Germany · Delayed Price · Currency is EUR 1.778
+0.025 (1.43%)
At close: Jul 17, 2026
FRA:AQE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1.76 | 1.78 | 1.76 | 1.78 | 1.78 | 1.43% | - |
| Jul 16, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.81% | - |
| Jul 15, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 1.46% | - |
| Jul 14, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -2.61% | - |
| Jul 13, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Jul 10, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Jul 9, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| Jul 8, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 1,125 |
| Jul 7, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -0.28% | - |
| Jul 6, 2026 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | 0.11% | - |
| Jul 3, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -12.68% | - |
| Jul 2, 2026 | 1.75 | 2.02 | 1.75 | 2.02 | 2.02 | 16.23% | 200 |
| Jul 1, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.58% | - |
| Jun 30, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.82% | - |
| Jun 29, 2026 | 1.77 | 1.77 | 1.76 | 1.76 | 1.76 | -3.75% | - |
| Jun 26, 2026 | 1.75 | 1.83 | 1.75 | 1.83 | 1.83 | 2.58% | - |
| Jun 25, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.54% | - |
| Jun 24, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -3.70% | - |
| Jun 23, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -3.23% | - |
| Jun 22, 2026 | 1.85 | 1.90 | 1.85 | 1.90 | 1.90 | 2.73% | - |
| Jun 19, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -2.81% | - |
| Jun 18, 2026 | 1.92 | 1.92 | 1.91 | 1.91 | 1.90 | -0.83% | - |
| Jun 17, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -0.77% | - |
| Jun 16, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 0.23% | - |
| Jun 15, 2026 | 1.85 | 2.13 | 1.85 | 1.93 | 1.93 | 3.32% | 1,208 |
| Jun 12, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.97% | - |
| Jun 11, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.82% | - |
| Jun 10, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -2.60% | - |
| Jun 9, 2026 | 1.88 | 1.89 | 1.88 | 1.89 | 1.89 | -3.38% | - |
| Jun 8, 2026 | 1.88 | 1.95 | 1.88 | 1.95 | 1.95 | 0.41% | - |
| Jun 5, 2026 | 1.87 | 1.94 | 1.87 | 1.94 | 1.94 | -1.92% | - |
| Jun 4, 2026 | 1.90 | 1.98 | 1.90 | 1.98 | 1.98 | -0.03% | - |
| Jun 3, 2026 | 1.91 | 1.98 | 1.91 | 1.98 | 1.98 | 0.48% | - |
| Jun 2, 2026 | 1.90 | 1.97 | 1.90 | 1.97 | 1.97 | 4.72% | - |
| Jun 1, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.88 | -2.87% | - |
| May 29, 2026 | 1.96 | 2.02 | 1.96 | 2.02 | 1.94 | 0.50% | - |
| May 28, 2026 | 1.99 | 2.01 | 1.99 | 2.01 | 1.93 | 0.40% | - |
| May 27, 2026 | 1.99 | 2.00 | 1.99 | 2.00 | 1.92 | 1.37% | - |
| May 26, 2026 | 1.91 | 1.97 | 1.91 | 1.97 | 1.90 | 3.30% | - |
| May 25, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.84 | -2.15% | - |
| May 22, 2026 | 1.91 | 1.95 | 1.91 | 1.95 | 1.88 | -1.71% | - |
| May 21, 2026 | 1.93 | 1.99 | 1.93 | 1.99 | 1.91 | -1.59% | - |
| May 20, 2026 | 1.93 | 2.02 | 1.93 | 2.02 | 1.94 | 2.80% | - |
| May 19, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.89 | -4.48% | - |
| May 18, 2026 | 1.98 | 2.06 | 1.98 | 2.06 | 1.97 | -2.79% | - |
| May 15, 2026 | 2.02 | 2.11 | 2.02 | 2.11 | 2.03 | 1.93% | - |
| May 14, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 1.99 | -0.34% | - |
| May 13, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.00 | -0.57% | - |
| May 12, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.01 | -1.88% | - |
| May 11, 2026 | 2.10 | 2.13 | 2.10 | 2.13 | 2.05 | 1.96% | - |