Finning International Inc. (FRA:CIH)
Germany · Delayed Price · Currency is EUR 66.50
+2.00 (3.10%)
Last updated: Jun 3, 2026, 5:01 PM CET
FRA:CIH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | - | 0.78% | - |
| Jun 2, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -1.53% | - |
| Jun 1, 2026 | 64.50 | 65.50 | 64.50 | 65.50 | 65.50 | 0.77% | 24 |
| May 29, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 1.56% | - |
| May 28, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 1.11% | - |
| May 27, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.30 | -0.78% | - |
| May 26, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.80 | 1.59% | - |
| May 25, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.80 | 5.00% | - |
| May 22, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.81 | 0.84% | - |
| May 21, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.31 | - | - |
| May 20, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.31 | -7.03% | - |
| May 19, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.80 | 1.59% | - |
| May 18, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.80 | -0.79% | - |
| May 15, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.30 | -3.05% | - |
| May 14, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.29 | 6.50% | - |
| May 13, 2026 | 59.50 | 61.50 | 59.50 | 61.50 | 61.30 | 2.50% | 25 |
| May 12, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.81 | -1.64% | - |
| May 11, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.81 | 0.83% | 1 |
| May 8, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.31 | -3.20% | - |
| May 7, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.30 | 2.46% | - |
| May 6, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.81 | -1.61% | - |
| May 5, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.80 | - | - |
| May 4, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.80 | 4.20% | - |
| Apr 30, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.31 | -0.83% | - |
| Apr 29, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.81 | -3.23% | - |
| Apr 28, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.80 | - | - |
| Apr 27, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.80 | 0.81% | 34 |
| Apr 24, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.30 | - | - |
| Apr 23, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.30 | 2.50% | - |
| Apr 22, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.81 | 0.84% | - |
| Apr 21, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.31 | 1.71% | - |
| Apr 20, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.31 | - | - |
| Apr 17, 2026 | 57.00 | 58.50 | 57.00 | 58.50 | 58.31 | 7.34% | 17 |
| Apr 16, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.33 | -4.39% | - |
| Apr 15, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 56.82 | 0.88% | - |
| Apr 14, 2026 | 55.50 | 56.50 | 55.50 | 56.50 | 56.32 | 2.73% | 90 |
| Apr 13, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.83 | - | - |
| Apr 10, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.83 | 2.80% | - |
| Apr 9, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.33 | 0.94% | - |
| Apr 8, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.83 | 0.95% | - |
| Apr 7, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.33 | -4.55% | - |
| Apr 2, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.83 | 2.80% | - |
| Apr 1, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.33 | 1.90% | - |
| Mar 31, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.33 | -0.94% | - |
| Mar 30, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.83 | -2.75% | - |
| Mar 27, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.33 | -0.91% | - |
| Mar 26, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.83 | 0.92% | - |
| Mar 25, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.33 | 0.93% | - |
| Mar 24, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.83 | 6.93% | - |
| Mar 23, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.34 | -2.88% | - |