Chongqing Machinery & Electric Co., Ltd. (FRA:CE3)
Germany · Delayed Price · Currency is EUR 0.1960
-0.0140 (-6.67%)
At close: Jan 2, 2026
FRA:CE3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Dec 5, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.58% | - |
| Dec 4, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -10.45% | - |
| Dec 3, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | -0.90% | 62,530 |
| Dec 2, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 8.82% | 7,000 |
| Dec 1, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.86% | - |
| Nov 28, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.94% | - |
| Nov 27, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.90% | - |
| Nov 26, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 3.96% | - |
| Nov 25, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -5.61% | - |
| Nov 24, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 9.18% | 5,000 |
| Nov 21, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -12.50% | 6,000 |
| Nov 20, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.90% | - |
| Nov 19, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -9.02% | - |
| Nov 18, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 3.39% | 55,618 |
| Nov 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.67% | - |
| Nov 14, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -7.69% | 3,600 |
| Nov 13, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.70% | - |
| Nov 12, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -8.78% | 12,000 |
| Nov 11, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 5.71% | 9,150 |
| Nov 10, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 22.81% | 93,065 |
| Nov 7, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.72% | - |
| Nov 6, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 26.78% | 500 |
| Nov 5, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -10.29% | - |
| Nov 4, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -6.42% | 79 |
| Nov 3, 2025 | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | 11.79% | 1,345 |
| Oct 31, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -3.47% | - |
| Oct 30, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 4.66% | - |
| Oct 29, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.05% | - |
| Oct 28, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -4.02% | - |
| Oct 27, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 4.19% | - |