Anhui Conch Cement Company Limited (FRA:AQE)
Germany · Delayed Price · Currency is EUR 1.712
-0.034 (-1.95%)
At close: Sep 18, 2026
FRA:AQE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.65 | 1.71 | 1.65 | 1.71 | 1.71 | -1.95% | - |
| Sep 17, 2026 | 1.64 | 1.75 | 1.64 | 1.75 | 1.75 | -0.09% | - |
| Sep 16, 2026 | 1.65 | 1.75 | 1.65 | 1.75 | 1.75 | 1.01% | - |
| Sep 15, 2026 | 1.65 | 1.73 | 1.65 | 1.73 | 1.73 | -0.23% | - |
| Sep 14, 2026 | 1.65 | 1.73 | 1.65 | 1.73 | 1.73 | 3.34% | - |
| Sep 11, 2026 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | -1.29% | - |
| Sep 10, 2026 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | -5.56% | - |
| Sep 9, 2026 | 1.71 | 1.80 | 1.71 | 1.80 | 1.80 | 0.64% | - |
| Sep 8, 2026 | 1.70 | 1.79 | 1.70 | 1.79 | 1.79 | 3.51% | - |
| Sep 7, 2026 | 1.69 | 1.75 | 1.69 | 1.75 | 1.73 | - | - |
| Sep 4, 2026 | 1.69 | 1.75 | 1.69 | 1.75 | 1.73 | 3.32% | - |
| Sep 3, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.67 | 0.12% | - |
| Sep 2, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.67 | -1.69% | - |
| Sep 1, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.70 | -0.17% | - |
| Aug 31, 2026 | 1.73 | 1.73 | 1.72 | 1.72 | 1.70 | -5.13% | - |
| Aug 28, 2026 | 1.80 | 1.81 | 1.80 | 1.81 | 1.79 | -0.93% | - |
| Aug 27, 2026 | 1.84 | 1.84 | 1.83 | 1.83 | 1.81 | 1.61% | - |
| Aug 26, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.78 | -3.90% | - |
| Aug 25, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.85 | 5.22% | - |
| Aug 24, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.76 | -4.91% | - |
| Aug 21, 2026 | 1.78 | 1.87 | 1.78 | 1.87 | 1.85 | - | - |
| Aug 20, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.85 | 1.44% | - |
| Aug 19, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.83 | 3.68% | - |
| Aug 18, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.76 | -2.86% | - |
| Aug 17, 2026 | 1.78 | 1.83 | 1.78 | 1.83 | 1.81 | -0.16% | - |
| Aug 14, 2026 | 1.78 | 1.84 | 1.78 | 1.84 | 1.82 | 2.37% | - |
| Aug 13, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.78 | -14.25% | - |
| Aug 12, 2026 | 1.81 | 2.09 | 1.81 | 2.09 | 2.07 | 14.51% | 50 |
| Aug 11, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.81 | -1.35% | - |
| Aug 10, 2026 | 1.84 | 1.85 | 1.84 | 1.85 | 1.83 | 0.49% | - |
| Aug 7, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.82 | 0.38% | - |
| Aug 6, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.82 | -0.16% | - |
| Aug 5, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.82 | -0.05% | - |
| Aug 4, 2026 | 1.85 | 1.85 | 1.84 | 1.84 | 1.82 | -1.61% | - |
| Aug 3, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.85 | -2.15% | - |
| Jul 31, 2026 | 1.91 | 2.20 | 1.91 | 1.91 | 1.89 | -2.00% | 200 |
| Jul 30, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.93 | -0.36% | - |
| Jul 29, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.94 | 2.03% | - |
| Jul 28, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.90 | 1.70% | - |
| Jul 27, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.87 | 0.86% | - |
| Jul 24, 2026 | 1.86 | 1.87 | 1.86 | 1.87 | 1.85 | -1.89% | - |
| Jul 23, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.89 | 3.31% | - |
| Jul 22, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.83 | 0.66% | - |
| Jul 21, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.81 | 0.22% | - |
| Jul 20, 2026 | 1.81 | 1.83 | 1.81 | 1.83 | 1.81 | 2.81% | - |
| Jul 17, 2026 | 1.76 | 1.78 | 1.76 | 1.78 | 1.76 | 1.43% | - |
| Jul 16, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.74 | 0.81% | - |
| Jul 15, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.72 | 1.46% | - |
| Jul 14, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.70 | -2.61% | - |
| Jul 13, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.74 | - | - |