Chongqing Machinery & Electric Co., Ltd. (FRA:CE3)
Germany · Delayed Price · Currency is EUR 0.3120
-0.0100 (-3.11%)
At close: Feb 20, 2026
FRA:CE3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -3.11% | - |
| Feb 19, 2026 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 6.62% | 10,335 |
| Feb 18, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -6.21% | - |
| Feb 17, 2026 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 0.63% | 1,000 |
| Feb 16, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 3.23% | 5,000 |
| Feb 13, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 4.73% | - |
| Feb 12, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 7.25% | - |
| Feb 11, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.72% | - |
| Feb 10, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 2.21% | - |
| Feb 9, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 16.24% | - |
| Feb 6, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -7.87% | - |
| Feb 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.60% | - |
| Feb 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.34% | - |
| Feb 3, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.54% | - |
| Feb 2, 2026 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 1.56% | 5,878 |
| Jan 30, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.79% | - |
| Jan 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jan 28, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -4.51% | - |
| Jan 27, 2026 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | 9.02% | 6,659 |
| Jan 26, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.40% | - |
| Jan 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.46% | 15,000 |
| Jan 22, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.17% | - |
| Jan 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.33% | - |
| Jan 20, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -5.84% | 20,500 |
| Jan 19, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 9.60% | 1,670 |
| Jan 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 6.84% | - |
| Jan 15, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -10.00% | - |
| Jan 14, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 1.56% | 10,060 |
| Jan 13, 2026 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 10.34% | 23,553 |
| Jan 12, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 3.57% | - |
| Jan 9, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.75% | - |
| Jan 8, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 3.81% | - |
| Jan 7, 2026 | 0.21 | 0.23 | 0.21 | 0.21 | 0.21 | 7.69% | 4,208 |
| Jan 6, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.02% | - |
| Jan 5, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.51% | - |
| Jan 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -6.67% | - |
| Dec 30, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | - | 223 |
| Dec 29, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 3.96% | 5,442 |
| Dec 23, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Dec 22, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -8.18% | - |
| Dec 19, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 13.40% | 338 |
| Dec 18, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.02% | 450 |
| Dec 17, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.51% | 714 |
| Dec 16, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.37% | - |
| Dec 15, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.90% | - |
| Dec 12, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 6.60% | - |
| Dec 11, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.50% | - |
| Dec 10, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.99% | - |
| Dec 9, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.88% | - |
| Dec 8, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |