Finning International Inc. (FRA:CIH)
Germany · Delayed Price · Currency is EUR 43.60
+0.40 (0.93%)
At close: Oct 23, 2025
Finning International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | - | 0.93% | - |
| Oct 22, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | - | 0.47% | 26 |
| Oct 21, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | - | 2.38% | 26 |
| Oct 20, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | - | - | 26 |
| Oct 17, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | - | 1.45% | 26 |
| Oct 16, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | - | - | - |
| Oct 15, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | - | 1.97% | - |
| Oct 14, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | - | - | 26 |
| Oct 13, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | - | - | 26 |
| Oct 10, 2025 | 40.80 | 40.80 | 40.60 | 40.60 | - | - | 26 |
| Oct 9, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | - | 1.50% | - |
| Oct 8, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | - | - | 19 |
| Oct 7, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | - | 0.50% | 19 |
| Oct 6, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | - | - | - |
| Oct 3, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | - | 0.51% | 19 |
| Oct 2, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | - | 1.54% | - |
| Oct 1, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | - | 0.52% | 19 |
| Sep 30, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | - | 1.04% | 19 |
| Sep 29, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | - | -1.03% | - |
| Sep 26, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | - | -1.52% | 19 |
| Sep 25, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | - | 3.14% | - |
| Sep 24, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | - | -5.91% | - |
| Sep 23, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | - | 9.73% | 19 |
| Sep 22, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | - | 1.65% | - |
| Sep 19, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | - | 1.68% | 19 |
| Sep 18, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | - | - | 19 |
| Sep 17, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | - | - | 19 |
| Sep 16, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | - | 1.70% | - |
| Sep 15, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | - | - | 19 |
| Sep 12, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | - | - | 19 |
| Sep 11, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | - | 0.57% | 19 |
| Sep 10, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | - | -0.57% | 19 |
| Sep 9, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | - | -0.56% | 19 |
| Sep 8, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | - | -1.12% | 19 |
| Sep 5, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | - | 1.70% | 19 |
| Sep 4, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | - | -0.56% | 19 |
| Sep 3, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | - | 1.14% | 19 |
| Sep 2, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | - | - | 19 |
| Sep 1, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | - | -1.13% | 19 |
| Aug 29, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | - | 0.57% | 19 |
| Aug 28, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | - | 0.57% | 19 |
| Aug 27, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | - | 1.16% | 19 |
| Aug 26, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | - | -0.57% | - |
| Aug 25, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | - | 1.16% | - |
| Aug 22, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | - | -1.15% | 19 |
| Aug 21, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | - | -1.14% | 19 |
| Aug 20, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | - | - | 19 |
| Aug 19, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | - | -1.12% | 19 |
| Aug 18, 2025 | 34.80 | 35.60 | 34.80 | 35.60 | - | 0.56% | 19 |
| Aug 15, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | - | -3.28% | 5 |