Finning International Inc. (FRA:CIH)
Germany · Delayed Price · Currency is EUR 59.00
+1.00 (1.72%)
At close: Sep 18, 2026
FRA:CIH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 1.72% | 78 |
| Sep 17, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 2.65% | - |
| Sep 16, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | - |
| Sep 15, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -1.74% | - |
| Sep 14, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -0.86% | - |
| Sep 11, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -0.85% | - |
| Sep 10, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | - |
| Sep 9, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 2.63% | - |
| Sep 8, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 0.88% | - |
| Sep 7, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 0.89% | - |
| Sep 4, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 1.82% | - |
| Sep 3, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 4.76% | - |
| Sep 2, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -6.25% | - |
| Sep 1, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Aug 31, 2026 | 55.50 | 56.00 | 55.50 | 56.00 | 56.00 | -2.61% | 75 |
| Aug 28, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 1.77% | - |
| Aug 27, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 1.80% | - |
| Aug 26, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -0.89% | - |
| Aug 25, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Aug 24, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -0.88% | - |
| Aug 21, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -1.74% | - |
| Aug 20, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 0.35% | - |
| Aug 19, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.30 | -1.71% | - |
| Aug 18, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.29 | 0.86% | - |
| Aug 17, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 57.80 | -1.69% | - |
| Aug 14, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 58.79 | 1.72% | - |
| Aug 13, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 57.80 | - | - |
| Aug 12, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 57.80 | - | - |
| Aug 11, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 57.80 | -1.69% | - |
| Aug 10, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 58.79 | 0.85% | - |
| Aug 7, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.29 | -4.88% | - |
| Aug 6, 2026 | 60.50 | 61.50 | 60.50 | 61.50 | 61.28 | - | 50 |
| Aug 5, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.28 | 6.03% | - |
| Aug 4, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 57.80 | 0.87% | - |
| Aug 3, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.30 | -0.86% | - |
| Jul 31, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 57.80 | 0.87% | - |
| Jul 30, 2026 | 56.00 | 57.50 | 56.00 | 57.50 | 57.30 | -3.36% | 20 |
| Jul 29, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.29 | -3.25% | - |
| Jul 28, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.28 | -8.21% | - |
| Jul 27, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 66.76 | 1.52% | - |
| Jul 24, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 65.77 | - | - |
| Jul 23, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 65.77 | 1.54% | - |
| Jul 22, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.77 | 1.56% | - |
| Jul 21, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.78 | -3.76% | - |
| Jul 20, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.27 | 3.10% | - |
| Jul 17, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.27 | -2.27% | 5 |
| Jul 16, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 65.77 | 1.54% | - |
| Jul 15, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.77 | 0.78% | - |
| Jul 14, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.27 | 3.20% | - |
| Jul 13, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.28 | 3.31% | - |