Chongqing Machinery & Electric Co., Ltd. (FRA:CE3)
Germany · Delayed Price · Currency is EUR 0.2040
-0.0060 (-2.86%)
Last updated: Dec 1, 2025, 8:35 AM CET
FRA:CE3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 24, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 6.70% | - |
| Oct 23, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -4.28% | - |
| Oct 22, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -4.10% | - |
| Oct 21, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | -5.34% | - |
| Oct 20, 2025 | 0.18 | 0.21 | 0.18 | 0.21 | 0.20 | 15.08% | 137 |
| Oct 17, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -9.14% | - |
| Oct 16, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.37% | - |
| Oct 15, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.20 | 4.04% | - |
| Oct 14, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.88% | - |
| Oct 13, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.08% | - |
| Oct 10, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -10.45% | - |
| Oct 9, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 10.00% | 900 |
| Oct 8, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 3.63% | 30,000 |
| Oct 7, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.05% | - |
| Oct 6, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -9.05% | - |
| Oct 3, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 14.75% | 390 |
| Oct 2, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.08% | - |
| Oct 1, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.18 | - | - |
| Sep 30, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.18 | -11.06% | - |
| Sep 29, 2025 | 0.18 | 0.21 | 0.18 | 0.21 | 0.21 | 13.66% | 1,187 |
| Sep 26, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.61% | - |
| Sep 25, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.18 | -0.53% | - |
| Sep 24, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -12.62% | - |
| Sep 23, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 13.23% | 2,848 |
| Sep 22, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.07% | - |