Finning International Inc. (FRA:CIH)
Germany · Delayed Price · Currency is EUR 55.50
-0.50 (-0.89%)
At close: Aug 26, 2026
FRA:CIH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.29 | -0.82% | - |
| Jul 9, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.79 | 1.67% | - |
| Jul 8, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.79 | 0.84% | - |
| Jul 7, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.29 | - | - |
| Jul 6, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.29 | 1.71% | - |
| Jul 3, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.29 | -5.65% | - |
| Jul 2, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.78 | 1.64% | - |
| Jul 1, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.79 | 4.27% | - |
| Jun 30, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.29 | -1.68% | - |
| Jun 29, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.29 | - | - |
| Jun 26, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.29 | 1.71% | - |
| Jun 25, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.29 | -3.31% | - |
| Jun 24, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.29 | -3.20% | - |
| Jun 23, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.28 | 1.63% | - |
| Jun 22, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.28 | -0.81% | - |
| Jun 19, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.78 | 3.33% | - |
| Jun 18, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.79 | -3.23% | - |
| Jun 17, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.78 | 1.64% | - |