China Everbright Environment Group Limited (FRA:CNE)
Germany · Delayed Price · Currency is EUR 0.5422
+0.0056 (1.04%)
At close: Nov 28, 2025
FRA:CNE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 1.04% | - |
| Nov 27, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.56% | - |
| Nov 26, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -0.48% | - |
| Nov 25, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.19% | - |
| Nov 24, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -1.18% | - |
| Nov 21, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -1.67% | - |
| Nov 20, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -0.97% | - |
| Nov 19, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 1.35% | - |
| Nov 18, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 1.33% | - |
| Nov 17, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.30% | - |
| Nov 14, 2025 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | -0.55% | 17,000 |
| Nov 13, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -0.98% | - |
| Nov 12, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -0.65% | - |
| Nov 11, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.47% | - |
| Nov 10, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.99% | - |
| Nov 7, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.78% | - |
| Nov 6, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 1.28% | - |
| Nov 5, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.99% | - |
| Nov 4, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.92% | - |
| Nov 3, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -1.06% | - |
| Oct 31, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -1.56% | - |
| Oct 30, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.19% | - |
| Oct 29, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -2.12% | - |
| Oct 28, 2025 | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | 1.75% | 1,000 |
| Oct 27, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 1.62% | - |
| Oct 24, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 2.20% | - |
| Oct 23, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -3.43% | - |
| Oct 22, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.11% | - |
| Oct 21, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -0.67% | - |
| Oct 20, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 1.01% | - |
| Oct 17, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 1.75% | 11,236 |
| Oct 16, 2025 | 0.53 | 0.54 | 0.53 | 0.53 | 0.53 | -0.49% | 25,381 |
| Oct 15, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 2.41% | - |
| Oct 14, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 1.14% | - |
| Oct 13, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 1.72% | 5,500 |
| Oct 10, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.53% | - |
| Oct 9, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 2.98% | - |
| Oct 8, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 3.26% | 4,401 |
| Oct 7, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.78% | - |
| Oct 6, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.19% | - |
| Oct 3, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.29% | - |
| Oct 2, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.42% | - |
| Oct 1, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 1.74% | - |
| Sep 30, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -3.15% | - |
| Sep 29, 2025 | 0.47 | 0.49 | 0.47 | 0.49 | 0.49 | 1.33% | 13,863 |
| Sep 26, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.04% | - |
| Sep 25, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.04% | - |
| Sep 24, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.19% | - |
| Sep 23, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.52% | - |
| Sep 22, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -7.22% | - |