Skip to main content
logo
China Aerospace International Holdings Limited (FRA:CIOC)
Germany flag Germany · Delayed Price · Currency is EUR
0.0780
+0.0020 (2.63%)
At close: Jan 5, 2026

FRA:CIOC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 8, 20260.080.080.080.080.08-1.94%16,000
Jan 7, 20260.080.080.080.080.084.03%2,800
Jan 6, 20260.070.070.070.070.07-4.49%10,000
Jan 5, 20260.070.080.070.080.082.63%62,742
Jan 2, 20260.070.080.070.080.0816.92%3,386
Dec 30, 20250.070.080.070.070.07-7.14%116
Dec 29, 20250.070.070.060.070.077.69%119,213
Dec 23, 20250.070.070.070.070.07--
Dec 22, 20250.070.070.070.070.07--
Dec 19, 20250.070.070.070.070.07-7.14%100,000
Dec 18, 20250.070.070.070.070.0715.70%-
Dec 17, 20250.060.060.060.060.060.83%5,000
Dec 16, 20250.060.060.060.060.06-7.69%-
Dec 15, 20250.070.070.070.070.07-1,000
Dec 12, 20250.060.070.060.070.076.56%240,000
Dec 11, 20250.060.060.060.060.06-12.86%-
Dec 10, 20250.060.070.060.070.077.69%50,000
Dec 9, 20250.070.070.060.070.07-13.33%101,600
Dec 8, 20250.060.080.060.080.0829.31%33,835
Dec 5, 20250.060.060.060.060.06-21.62%-
Dec 4, 20250.060.070.060.070.077.25%35,400
Dec 3, 20250.060.070.060.070.0721.05%3,000
Dec 2, 20250.060.060.060.060.060.88%1,000
Dec 1, 20250.070.070.060.060.06-19.29%27,939
Nov 28, 20250.060.070.060.070.0723.89%1,000
Nov 27, 20250.060.060.060.060.06-19.29%-
Nov 26, 20250.060.070.060.070.07-6.67%1,000
Nov 25, 20250.060.080.060.080.087.14%8,666
Nov 24, 20250.070.070.070.070.077.69%6,618
Nov 21, 20250.060.070.060.070.0711.11%10,200
Nov 20, 20250.060.060.060.060.06--
Nov 19, 20250.060.060.060.060.06-2.50%1,000
Nov 18, 20250.060.060.060.060.06-9.09%-
Nov 17, 20250.060.070.060.070.073.94%2,527
Nov 14, 20250.060.060.060.060.064.96%12,080
Nov 13, 20250.060.060.060.060.065.22%-
Nov 12, 20250.060.060.060.060.06-5.74%61,100
Nov 11, 20250.060.060.060.060.061.67%47,500
Nov 10, 20250.060.060.060.060.06-0.83%-
Nov 7, 20250.060.060.060.060.060.83%36,000
Nov 6, 20250.060.060.060.060.06-0.83%-
Nov 5, 20250.060.060.060.060.060.83%1,000
Nov 4, 20250.060.070.060.060.06-14.29%30,033
Nov 3, 20250.060.070.060.070.07-2,857
Oct 31, 20250.070.070.070.070.07-6.67%11,000
Oct 30, 20250.080.080.070.080.087.14%50,000
Oct 29, 20250.070.070.070.070.0711.11%37,212
Oct 28, 20250.060.060.060.060.06-21.25%-
Oct 27, 20250.080.080.080.080.0814.29%51,500
Oct 24, 20250.060.080.060.070.0723.89%5,000