China National Building Material Company Limited (FRA:D1Y)
Germany · Delayed Price · Currency is EUR 0.6048
-0.0272 (-4.30%)
At close: Oct 17, 2025
FRA:D1Y Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -3.02% | 2,910 |
| Oct 21, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 2.57% | 2,910 |
| Oct 20, 2025 | 0.59 | 0.66 | 0.59 | 0.61 | 0.61 | 0.20% | 2,910 |
| Oct 17, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -4.30% | 1,800 |
| Oct 16, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -2.35% | 1,800 |
| Oct 15, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 7.54% | 1,800 |
| Oct 14, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 1.38% | 1,800 |
| Oct 13, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.67% | 1,800 |
| Oct 10, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | 0.17% | 1,800 |
| Oct 9, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -3.68% | 1,800 |
| Oct 8, 2025 | 0.59 | 0.62 | 0.59 | 0.62 | 0.62 | 8.21% | 1,800 |
| Oct 7, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.21% | 102 |
| Oct 6, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 102 |
| Oct 3, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.70% | 102 |
| Oct 2, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -1.01% | 102 |
| Oct 1, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.72% | - |
| Sep 30, 2025 | 0.63 | 0.63 | 0.58 | 0.58 | 0.58 | 2.88% | 102 |
| Sep 29, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.68% | 400 |
| Sep 26, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -1.10% | 5,000 |
| Sep 25, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.43% | - |
| Sep 24, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 1.26% | - |
| Sep 23, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -2.39% | 1,500 |
| Sep 22, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.04% | 1,500 |
| Sep 19, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 3.26% | 1,500 |
| Sep 18, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -1.57% | 1,500 |
| Sep 17, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -0.81% | 1,500 |
| Sep 16, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -11.02% | 1,500 |
| Sep 15, 2025 | 0.58 | 0.64 | 0.58 | 0.64 | 0.64 | 7.99% | 1,500 |
| Sep 12, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 3.56% | 20,000 |
| Sep 11, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 1.94% | 20,000 |
| Sep 10, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -0.50% | 20,000 |
| Sep 9, 2025 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | 3.93% | 20,000 |
| Sep 8, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.64% | 95 |
| Sep 5, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 2.25% | 95 |
| Sep 4, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -8.94% | 95 |
| Sep 3, 2025 | 0.55 | 0.58 | 0.55 | 0.58 | 0.58 | 5.62% | 95 |
| Sep 2, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -1.63% | 608 |
| Sep 1, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -7.43% | 608 |
| Aug 29, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 6.90% | 608 |
| Aug 28, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -1.13% | 608 |
| Aug 27, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.07% | 608 |
| Aug 26, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.42% | 608 |
| Aug 25, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.92% | 608 |
| Aug 22, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -0.95% | 608 |
| Aug 21, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -2.10% | 608 |
| Aug 20, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.10% | 608 |
| Aug 19, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 1.01% | 608 |
| Aug 18, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 10.02% | 608 |
| Aug 15, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 3.40% | 608 |
| Aug 14, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.48% | 608 |