CITIC Resources Holdings Limited (FRA:CZR)
Germany · Delayed Price · Currency is EUR 0.0480
-0.0010 (-2.04%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:CZR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.04% | 34,000 |
| Oct 22, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.85% | - |
| Oct 21, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.90% | - |
| Oct 20, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Oct 19, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -0.94% | - |
| Oct 16, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.85% | - |
| Oct 15, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -6.09% | - |
| Oct 14, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.49% | - |
| Oct 13, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.06 | - | - |
| Oct 12, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.06 | 3.08% | - |
| Oct 9, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.06 | -0.76% | - |
| Oct 8, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.06 | -1.50% | - |
| Oct 7, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.06 | -1.48% | - |
| Oct 6, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.06 | 2.27% | - |
| Oct 5, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.06 | 3.94% | - |
| Oct 2, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.05 | - | - |
| Oct 1, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.05 | 0.79% | - |
| Sep 30, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.05 | 2.44% | - |
| Sep 29, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.05 | -1.60% | - |
| Sep 28, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.05 | 0.81% | - |
| Sep 25, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.05 | - | - |
| Sep 24, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.05 | 1.64% | - |
| Sep 23, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.05 | 0.83% | - |
| Sep 22, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.05 | 3.42% | - |
| Sep 21, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.05 | 10.38% | 34,000 |
| Sep 18, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.91% | - |
| Sep 17, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.04 | - | - |
| Sep 16, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.04 | - | - |
| Sep 15, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.04 | - | - |
| Sep 14, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.04 | -0.96% | - |
| Sep 11, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.04 | -0.95% | - |
| Sep 10, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -0.94% | - |
| Sep 9, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 8, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -0.93% | - |
| Sep 7, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 4, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.88% | - |
| Sep 3, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.04 | -2.80% | 20,000 |
| Sep 2, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.94% | - |
| Sep 1, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.75% | - |
| Aug 31, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.83% | - |
| Aug 28, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.95% | - |
| Aug 27, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -0.94% | - |
| 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 | 2.91% | - |
| Aug 24, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.04 | -2.83% | - |
| Aug 21, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.92% | - |
| Aug 20, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.04 | -0.95% | - |
| Aug 19, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 18, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.87% | - |
| Aug 17, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.88% | - |