CGN New Energy Holdings Co., Ltd. (FRA:C41)
Germany · Delayed Price · Currency is EUR 0.2900
+0.0020 (0.69%)
At close: Sep 29, 2025
CGN New Energy Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.69% | - |
| Sep 26, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 4.35% | - |
| Sep 25, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.13% | - |
| Sep 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Sep 23, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.71% | - |
| Sep 22, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.10% | - |
| Sep 19, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.38% | - |
| Sep 18, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 7.25% | - |
| Sep 17, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 2.99% | - |
| Sep 16, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.74% | - |
| Sep 15, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.46% | - |
| Sep 12, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.44% | - |
| Sep 11, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.46% | - |
| Sep 10, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.74% | - |
| Sep 9, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.74% | - |
| Sep 8, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.05% | - |
| Sep 5, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.34% | - |
| Sep 4, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Sep 3, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.40% | - |
| Sep 2, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.81% | - |
| Sep 1, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.80% | - |
| Aug 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.63% | - |
| Aug 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.60% | - |
| Aug 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.57% | - |
| Aug 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.79% | - |
| Aug 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.80% | - |
| Aug 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Aug 21, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Aug 20, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -4.58% | - |
| Aug 19, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Aug 18, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.55% | - |
| Aug 15, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.57% | - |
| Aug 14, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.78% | - |
| Aug 13, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.79% | - |
| Aug 12, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Aug 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.79% | - |
| Aug 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.80% | - |
| Aug 7, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.79% | - |
| Aug 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Aug 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Aug 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.79% | - |
| Aug 1, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.78% | - |
| Jul 31, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -2.29% | - |
| Jul 30, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.77% | - |
| Jul 29, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jul 28, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.52% | - |
| Jul 25, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jul 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.75% | - |
| Jul 23, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.48% | - |
| Jul 22, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 2.27% | - |