China Aerospace International Holdings Limited (FRA:CIOC)
Germany · Delayed Price · Currency is EUR 0.0430
-0.0010 (-2.27%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:CIOC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.27% | 800 |
| Oct 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.22% | - |
| Oct 21, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -2.17% | - |
| Oct 20, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.13% | - |
| Oct 19, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Oct 16, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | - |
| Oct 15, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -6.00% | - |
| Oct 14, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 800 |
| Oct 13, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 30,000 |
| Oct 12, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | - |
| Oct 9, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | - |
| Oct 8, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -3.85% | - |
| Oct 7, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 4.00% | 15,829 |
| Oct 6, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -0.99% | 300,100 |
| Oct 5, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 36.49% | 10,000 |
| Oct 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.50% | 200,000 |
| Oct 1, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -42.45% | - |
| Sep 30, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 85.33% | 1,000 |
| Sep 29, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.35% | 100,000 |
| Sep 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -26.00% | - |
| Sep 24, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 35.14% | 1,500 |
| Sep 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -42.19% | - |
| Sep 22, 2026 | 0.04 | 0.06 | 0.04 | 0.06 | 0.06 | -13.51% | 1,000 |
| Sep 21, 2026 | 0.04 | 0.07 | 0.04 | 0.07 | 0.07 | 64.44% | 10,000 |
| Sep 18, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -10.00% | - |
| Sep 17, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -9.09% | - |
| Sep 16, 2026 | 0.04 | 0.06 | 0.04 | 0.06 | 0.06 | -8.33% | - |
| Sep 15, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 20.00% | 40 |
| Sep 14, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 42.86% | 1,000 |
| Sep 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.41% | - |
| Sep 10, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -35.45% | 6,000 |
| Sep 9, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.00% | 6,711 |
| Sep 8, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -16.67% | - |
| Sep 7, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 53.85% | 2,500 |
| Sep 4, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 23.81% | - |
| Sep 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -37.00% | 2,000 |
| Sep 2, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 2,000 |
| Sep 1, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 31, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -16.67% | - |
| Aug 28, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 20.00% | 10,000 |
| Aug 27, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 26, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 25, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.66% | - |
| Aug 24, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 50,000 |
| Aug 21, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -24.29% | - |
| Aug 20, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 27.27% | 4,000 |
| Aug 19, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.85% | - |
| Aug 18, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.82% | - |
| Aug 17, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.77% | - |