CITIC Resources Holdings Limited (FRA:CZR)
Germany · Delayed Price · Currency is EUR 0.0565
-0.0010 (-1.74%)
Last updated: Apr 24, 2026, 9:05 AM CET
FRA:CZR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 2.68% | - |
| Apr 22, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.75% | - |
| Apr 21, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.79% | - |
| Apr 20, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.82% | - |
| Apr 17, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.79% | - |
| Apr 16, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.75% | - |
| Apr 15, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 5.56% | - |
| Apr 14, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.93% | - |
| Apr 13, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.90% | - |
| Apr 10, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.78% | - |
| Apr 9, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -0.92% | - |
| Apr 8, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.68% | - |
| Apr 7, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -2.61% | - |
| Apr 2, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.58% | - |
| Apr 1, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -7.96% | 10,000 |
| Mar 31, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.74% | - |
| Mar 30, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 7.48% | - |
| Mar 27, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.94% | - |
| Mar 26, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.36% | - |
| Mar 25, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 4.67% | - |
| Mar 24, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -0.93% | - |
| Mar 23, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.93% | - |
| Mar 20, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.31% | - |
| Mar 19, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.88% | 4,880 |
| Mar 18, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -2.56% | - |
| Mar 17, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -2.50% | - |
| Mar 16, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -11.11% | 7,400 |
| Mar 13, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 8.00% | 7,400 |
| Mar 12, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 4,000 |
| Mar 11, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 2.46% | - |
| Mar 10, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.69% | - |
| Mar 9, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 6.67% | - |
| Mar 6, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 5.26% | - |
| Mar 4, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.39% | - |
| Mar 3, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 8.26% | - |
| Mar 2, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.81% | - |
| Feb 27, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.97% | - |
| Feb 26, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -0.98% | - |
| Feb 25, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Feb 24, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Feb 23, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.86% | - |
| Feb 20, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.94% | - |
| Feb 19, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.99% | - |
| Feb 18, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 3.06% | - |
| Feb 17, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.97% | - |
| Feb 16, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.88% | - |
| Feb 13, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 10,000 |
| Feb 12, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Feb 11, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.96% | - |
| Feb 10, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.92% | - |