China Eastern Airlines Corporation Limited (FRA:CIAH)
Germany · Delayed Price · Currency is EUR 0.2440
-0.0080 (-3.17%)
Last updated: Oct 22, 2026, 8:06 AM CEST
FRA:CIAH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.64% | - |
| Oct 22, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.17% | - |
| Oct 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.61% | - |
| Oct 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.13% | - |
| Oct 19, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Oct 16, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 5.79% | - |
| Oct 15, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.97% | - |
| Oct 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Oct 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.82% | - |
| Oct 12, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.76% | - |
| Oct 9, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.76% | - |
| Oct 8, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.76% | - |
| Oct 7, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.54% | - |
| Oct 6, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.76% | - |
| Oct 5, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.76% | - |
| Oct 2, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -6.38% | - |
| Oct 1, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 2.92% | - |
| Sep 30, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 2.24% | - |
| Sep 29, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.75% | - |
| Sep 28, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.75% | - |
| Sep 25, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Sep 24, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.60% | - |
| Sep 23, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.46% | - |
| Sep 22, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.72% | - |
| Sep 21, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 2.22% | - |
| Sep 18, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -8.16% | - |
| Sep 17, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 11.36% | 3,300 |
| Sep 16, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.49% | - |
| Sep 15, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.47% | - |
| Sep 14, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.86% | - |
| Sep 11, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Sep 10, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -10.83% | - |
| Sep 9, 2026 | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | 10.56% | 96 |
| Sep 8, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Sep 7, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.70% | - |
| Sep 4, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 2.14% | - |
| Sep 3, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -7.28% | - |
| Sep 2, 2026 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | 7.09% | 3,961 |
| Sep 1, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -9.03% | - |
| Aug 31, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.31% | 50 |
| Aug 28, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.66% | - |
| Aug 27, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -2.56% | - |
| Aug 26, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 3.31% | - |
| Aug 25, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.42% | - |
| Aug 24, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Aug 21, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.35% | - |
| Aug 20, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 2.07% | - |
| Aug 19, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.33% | - |
| Aug 18, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -5.66% | - |
| Aug 17, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |