Brilliance China Automotive Holdings Limited (FRA:CBA)
Germany · Delayed Price · Currency is EUR 0.4414
+0.0051 (1.17%)
Last updated: Sep 30, 2025, 8:20 AM CET
FRA:CBA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | 1.17% | - |
| Sep 29, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 1.04% | 808 |
| Sep 26, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 3.95% | 808 |
| Sep 25, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 1.05% | - |
| Sep 24, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -0.10% | - |
| Sep 23, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -1.11% | - |
| Sep 22, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 2.01% | - |
| Sep 19, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 2.80% | - |
| Sep 18, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 0.38% | - |
| Sep 17, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -3.59% | - |
| Sep 16, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 3.93% | 500 |
| Sep 15, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 1.68% | - |
| Sep 12, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -1.77% | - |
| Sep 11, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -0.25% | 1,500 |
| Sep 10, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 0.51% | 10,000 |
| Sep 9, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -4.83% | - |
| Sep 8, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 6.15% | 19,492 |
| Sep 5, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 5.41% | 5,000 |
| Sep 4, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | -13.43% | 4,999 |
| Sep 3, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.34 | 0.56% | - |
| Sep 2, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.34 | -0.12% | 10,000 |
| Sep 1, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.34 | -2.85% | - |
| Aug 29, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.35 | 0.92% | 1,300 |
| Aug 28, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.34 | -1.36% | 4,000 |
| Aug 27, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.35 | 2.33% | - |
| Aug 26, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.34 | 1.25% | 3,200 |
| Aug 25, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.34 | 6.71% | 30,000 |
| Aug 22, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.32 | 2.03% | 18,000 |
| Aug 21, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.31 | -0.15% | - |
| Aug 20, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.31 | -0.43% | - |
| Aug 19, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.31 | 2.43% | - |
| Aug 18, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.30 | 0.82% | - |
| Aug 15, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.30 | 0.53% | - |
| Aug 14, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.30 | -1.46% | - |
| Aug 13, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.30 | -1.89% | - |
| Aug 12, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.31 | 9.49% | 14,600 |
| Aug 11, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.28 | -0.17% | - |
| Aug 8, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.28 | 1.05% | - |
| Aug 7, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.28 | -1.01% | - |
| Aug 6, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.28 | 0.73% | - |
| Aug 5, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.28 | 4.29% | - |
| Aug 4, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.27 | 1.61% | - |
| Aug 1, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.27 | 1.48% | - |
| Jul 31, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.26 | 0.89% | - |
| Jul 30, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.26 | -4.33% | - |
| Jul 29, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.27 | 5.65% | 4,000 |
| Jul 28, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.26 | -1.91% | 40,033 |
| Jul 25, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.26 | -1.14% | 16,000 |
| Jul 24, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.27 | 0.60% | - |
| Jul 23, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.26 | -2.41% | - |