Skip to main content
logo
China Aerospace International Holdings Limited (FRA:CIOC)
Germany flag Germany · Delayed Price · Currency is EUR
0.0700
+0.0135 (23.89%)
At close: Nov 28, 2025

FRA:CIOC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 23, 20250.060.060.060.060.06-19.29%-
Oct 22, 20250.060.090.060.070.07-23,655
Oct 21, 20250.060.090.060.070.07-16.67%31,111
Oct 20, 20250.070.090.070.080.0812.00%99,250
Oct 17, 20250.070.080.070.080.08-9.64%4,383
Oct 16, 20250.070.080.070.080.08-1,000
Oct 15, 20250.080.080.080.080.083.75%1,025
Oct 14, 20250.070.080.070.080.08-6,500
Oct 13, 20250.080.080.080.080.085.26%20,282
Oct 10, 20250.080.080.070.080.08-0.65%118,000
Oct 9, 20250.080.080.080.080.08-6.71%10,593
Oct 8, 20250.080.080.080.080.08-0.61%-
Oct 7, 20250.080.080.080.080.080.61%1,680
Oct 6, 20250.080.080.080.080.08-1.80%17,523
Oct 3, 20250.080.080.080.080.087.05%58,000
Oct 2, 20250.080.080.080.080.08-0.64%62,589
Oct 1, 20250.080.080.080.080.08-5.42%4,473
Sep 30, 20250.080.080.080.080.08-26,000
Sep 29, 20250.080.080.080.080.08-2.35%13,225
Sep 26, 20250.080.090.080.090.09-600
Sep 25, 20250.080.090.080.090.09-1.16%9,265
Sep 24, 20250.080.090.080.090.0916.22%120,950
Sep 23, 20250.070.070.070.070.07-7.50%-
Sep 22, 20250.080.080.080.080.081.91%12,000