China Eastern Airlines Corporation Limited (FRA:CIAH)
Germany · Delayed Price · Currency is EUR 0.5050
+0.0090 (1.81%)
Last updated: Dec 1, 2025, 8:35 AM CET
FRA:CIAH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | - | 1.81% | - |
| Nov 28, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Nov 27, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -0.40% | - |
| Nov 26, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 6.41% | - |
| Nov 25, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | -4.88% | 300 |
| Nov 24, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.60% | - |
| Nov 21, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -4.76% | - |
| Nov 20, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 1.94% | 23,500 |
| Nov 19, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.98% | - |
| Nov 18, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Nov 17, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 2.41% | - |
| Nov 14, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -2.35% | - |
| Nov 13, 2025 | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | 2.00% | 3,033 |
| Nov 12, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.63% | 5,600 |
| Nov 11, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.41% | - |
| Nov 10, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 5.15% | - |
| Nov 7, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -2.51% | - |
| Nov 6, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.42% | - |
| Nov 5, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 5.73% | 208 |
| Nov 4, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -4.22% | - |
| Nov 3, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 8.72% | 11 |
| Oct 31, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.93% | - |
| Oct 30, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.92% | - |
| Oct 29, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.91% | - |
| Oct 28, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.92% | - |
| Oct 27, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.46% | - |
| Oct 24, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -5.65% | - |
| Oct 23, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 15,500 |
| Oct 22, 2025 | 0.43 | 0.46 | 0.43 | 0.46 | 0.46 | 7.48% | 49,500 |
| Oct 21, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -3.17% | - |
| Oct 20, 2025 | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | 13.92% | 1,000 |
| Oct 17, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 1.04% | - |
| Oct 16, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 6.08% | - |
| Oct 15, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 7.10% | - |
| Oct 14, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -7.65% | - |
| Oct 13, 2025 | 0.34 | 0.37 | 0.34 | 0.37 | 0.37 | 4.57% | 68 |
| Oct 10, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | - | 3,750 |
| Oct 9, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 1.16% | 1,250 |
| Oct 8, 2025 | 0.32 | 0.35 | 0.32 | 0.35 | 0.35 | 2.37% | 5,606 |
| Oct 7, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 3.68% | - |
| Oct 6, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.21% | - |
| Oct 3, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.79% | - |
| Oct 2, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -3.45% | - |
| Oct 1, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 1.75% | - |
| Sep 30, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 3.64% | - |
| Sep 29, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -0.60% | - |
| Sep 26, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 2.47% | - |
| Sep 25, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 2.53% | - |
| Sep 24, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.64% | - |
| Sep 23, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -3.68% | - |