China National Building Material Company Limited (FRA:D1Y)
Germany · Delayed Price · Currency is EUR 0.5520
+0.0040 (0.73%)
At close: Nov 28, 2025
FRA:D1Y Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.62% | - |
| Nov 28, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.73% | - |
| Nov 27, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -2.56% | - |
| Nov 26, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -0.85% | - |
| Nov 25, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 1.07% | - |
| Nov 24, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -0.14% | - |
| Nov 21, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -3.50% | - |
| Nov 20, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 3.08% | - |
| Nov 19, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.91% | - |
| Nov 18, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -2.53% | - |
| Nov 17, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -1.88% | - |
| Nov 14, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 0.17% | - |
| Nov 13, 2025 | 0.61 | 0.63 | 0.60 | 0.60 | 0.60 | 1.47% | 1,008 |
| Nov 12, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.72% | - |
| Nov 11, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.41% | - |
| Nov 10, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.89% | - |
| Nov 7, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.27% | - |
| Nov 6, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 1.45% | - |
| Nov 5, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.58% | - |
| Nov 4, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -7.65% | - |
| Nov 3, 2025 | 0.59 | 0.63 | 0.59 | 0.63 | 0.63 | 7.84% | 992 |
| Oct 31, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -2.92% | - |
| Oct 30, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 0.84% | - |
| Oct 29, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 1.08% | - |
| Oct 28, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -4.65% | - |
| Oct 27, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 1.38% | - |
| Oct 24, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 1.03% | 800 |
| Oct 23, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 0.30% | 50,800 |
| Oct 22, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -3.02% | - |
| Oct 21, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 2.57% | - |
| 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% | - |
| Oct 16, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -2.35% | - |
| Oct 15, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 7.54% | - |
| Oct 14, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 1.38% | - |
| Oct 13, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.67% | - |
| Oct 10, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | 0.17% | - |
| Oct 9, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -3.68% | - |
| 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% | - |
| Oct 6, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Oct 3, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.70% | - |
| Oct 2, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -1.01% | - |
| 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% | - |
| Sep 26, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -1.10% | - |
| 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% | - |