China National Building Material Company Limited (FRA:D1Y)
Germany · Delayed Price · Currency is EUR 0.5600
+0.0212 (3.93%)
Last updated: Sep 9, 2025, 8:41 AM CET
FRA:D1Y Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 0.55 | 0.56 | 0.55 | 0.56 | - | 3.93% | 20,000 |
| Sep 8, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | - | 0.64% | 95 |
| Sep 5, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | - | 2.25% | 95 |
| Sep 4, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | -8.94% | - |
| Sep 3, 2025 | 0.55 | 0.58 | 0.55 | 0.58 | - | 5.62% | 95 |
| Sep 2, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | - | -1.63% | 608 |
| Sep 1, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | -7.43% | 608 |
| Aug 29, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | 6.90% | 608 |
| Aug 28, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | - | -1.13% | - |
| Aug 27, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | - | -0.07% | 608 |
| Aug 26, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | - | -0.42% | - |
| Aug 25, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | - | 0.92% | - |
| Aug 22, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | - | -0.95% | 608 |
| Aug 21, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | - | -2.10% | 608 |
| Aug 20, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | -0.10% | 608 |
| Aug 19, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | 1.01% | 608 |
| Aug 18, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | 10.02% | 608 |
| Aug 15, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | 3.40% | 608 |
| Aug 14, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | - | 0.48% | 608 |
| Aug 13, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | 2.40% | 608 |
| Aug 12, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | -6.15% | 608 |
| Aug 11, 2025 | 0.49 | 0.52 | 0.49 | 0.52 | - | -1.69% | 608 |
| Aug 8, 2025 | 0.49 | 0.53 | 0.49 | 0.53 | - | 10.31% | 10,000 |
| Aug 7, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | -0.56% | 5,000 |
| Aug 6, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | 0.41% | 5,000 |
| Aug 5, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | 1.47% | 5,000 |
| Aug 4, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | -3.73% | 5,000 |
| Aug 1, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | -2.86% | 5,000 |
| Jul 31, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | - | -0.89% | 5,000 |
| Jul 30, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | - | -1.11% | 1,010 |
| Jul 29, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | 1.09% | 1,010 |
| Jul 28, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | - | 0.51% | 1,010 |
| Jul 25, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | - | 0.04% | 1,010 |
| Jul 24, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | - | 0.08% | - |
| Jul 23, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | - | 0.24% | 1,010 |
| Jul 22, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | - | 3.07% | - |
| Jul 21, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | 9.73% | 1,010 |
| Jul 18, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | 0.60% | 1,010 |
| Jul 17, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | -2.31% | 1,010 |
| Jul 16, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | -8.16% | 1,010 |
| Jul 15, 2025 | 0.46 | 0.50 | 0.46 | 0.50 | - | 7.34% | 1,010 |
| Jul 14, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | - | 6.25% | 7,770 |
| Jul 11, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | -2.88% | 7,770 |
| Jul 10, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | 4.32% | 7,770 |
| Jul 9, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | 3.34% | - |
| Jul 8, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | -7.57% | 7,770 |
| Jul 7, 2025 | 0.41 | 0.45 | 0.41 | 0.45 | - | 8.37% | 7,770 |
| Jul 4, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | -1.35% | 139 |
| Jul 3, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | 1.17% | - |
| Jul 2, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | 8.89% | - |