Brilliance China Automotive Holdings Limited (FRA:CBA)
0.4201
+0.0011 (0.26%)
At close: Oct 23, 2025
FRA:CBA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2021 | 0.76 | 0.78 | 0.76 | 0.78 | 0.78 | 2.71% | 16,850 |
| Mar 29, 2021 | 0.74 | 0.76 | 0.74 | 0.76 | 0.76 | 1.93% | 43,400 |
| Mar 26, 2021 | 0.74 | 0.76 | 0.74 | 0.75 | 0.75 | 0.65% | 87,256 |
| Mar 25, 2021 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -1.44% | - |
| Mar 24, 2021 | 0.72 | 0.75 | 0.72 | 0.75 | 0.75 | 1.57% | 802 |
| Mar 23, 2021 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -4.47% | 7,163 |
| Mar 22, 2021 | 0.75 | 0.77 | 0.74 | 0.77 | 0.77 | 4.34% | 10,880 |
| Mar 19, 2021 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -2.27% | 15,612 |
| Mar 18, 2021 | 0.78 | 0.78 | 0.76 | 0.76 | 0.76 | 6.04% | 67,823 |
| Mar 17, 2021 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.62% | 7,018 |
| Mar 16, 2021 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -0.08% | 2,350 |
| Mar 15, 2021 | 0.76 | 0.76 | 0.71 | 0.71 | 0.71 | -6.32% | 96,000 |
| Mar 12, 2021 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -0.84% | 16,000 |
| Mar 11, 2021 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.87% | 825 |
| Mar 10, 2021 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.45% | 11,526 |
| Mar 9, 2021 | 0.73 | 0.76 | 0.73 | 0.76 | 0.76 | 6.54% | 17,925 |
| Mar 8, 2021 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -4.65% | 2,728 |
| Mar 5, 2021 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.62% | 13,100 |
| Mar 4, 2021 | 0.73 | 0.74 | 0.73 | 0.74 | 0.74 | 0.71% | 22,600 |
| Mar 3, 2021 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 1.24% | 2,188 |
| Mar 2, 2021 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -1.60% | 5,783 |
| Mar 1, 2021 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 1.43% | - |
| Feb 26, 2021 | 0.69 | 0.73 | 0.69 | 0.73 | 0.73 | 1.06% | 106,056 |
| Feb 25, 2021 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -1.99% | - |
| Feb 24, 2021 | 0.70 | 0.73 | 0.70 | 0.73 | 0.73 | 1.89% | 18,041 |
| Feb 23, 2021 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -2.62% | 34,496 |
| Feb 22, 2021 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -1.73% | 5,699 |
| Feb 19, 2021 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -0.24% | 4,300 |
| Feb 18, 2021 | 0.77 | 0.79 | 0.75 | 0.75 | 0.75 | -3.23% | 14,230 |
| Feb 17, 2021 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -1.14% | 32,195 |
| Feb 16, 2021 | 0.82 | 0.82 | 0.79 | 0.79 | 0.79 | 2.47% | 24,000 |
| Feb 15, 2021 | 0.80 | 0.80 | 0.77 | 0.77 | 0.77 | 0.84% | 8,200 |
| Feb 12, 2021 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -0.13% | 11,501 |
| Feb 11, 2021 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -1.97% | 2,949 |
| Feb 10, 2021 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | 20,326 |
| Feb 9, 2021 | 0.77 | 0.78 | 0.77 | 0.78 | 0.78 | 2.28% | 17,334 |
| Feb 8, 2021 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -2.11% | 27,613 |
| Feb 5, 2021 | 0.76 | 0.79 | 0.76 | 0.78 | 0.78 | -2.23% | 83,690 |
| Feb 4, 2021 | 0.75 | 0.80 | 0.75 | 0.80 | 0.80 | 0.84% | - |
| Feb 3, 2021 | 0.78 | 0.79 | 0.75 | 0.79 | 0.79 | 20.27% | 247,063 |
| Feb 2, 2021 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -1.85% | 270 |
| Feb 1, 2021 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | 4.11% | 15,022 |
| Jan 29, 2021 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -1.77% | 5,096 |
| Jan 28, 2021 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | -0.67% | 18,382 |
| Jan 27, 2021 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.60% | 97,950 |
| Jan 26, 2021 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -3.80% | 48,562 |
| Jan 25, 2021 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -1.54% | 37,730 |
| Jan 22, 2021 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 0.81% | 7,600 |
| Jan 21, 2021 | 0.69 | 0.72 | 0.69 | 0.69 | 0.69 | -0.80% | 13,490 |
| Jan 20, 2021 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 1.45% | 16,700 |