CIMC Enric Holdings Limited (FRA:E8F)
Germany · Delayed Price · Currency is EUR 1.150
+0.040 (3.60%)
At close: Mar 27, 2026
FRA:E8F Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | 3.60% | - |
| Mar 26, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -5.13% | - |
| Mar 25, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Mar 24, 2026 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | 0.86% | - |
| Mar 23, 2026 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | -5.69% | - |
| Mar 20, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Mar 19, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -5.38% | - |
| Mar 18, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 3.17% | - |
| Mar 17, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 2.44% | - |
| Mar 16, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -3.91% | - |
| Mar 13, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 1.59% | - |
| Mar 12, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Mar 11, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -2.33% | - |
| Mar 10, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 2.38% | - |
| Mar 9, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.56% | - |
| Mar 6, 2026 | 1.31 | 1.31 | 1.28 | 1.28 | 1.28 | -5.19% | - |
| Mar 5, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 3.05% | - |
| Mar 4, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Mar 3, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -5.07% | - |
| Mar 2, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 2.99% | - |
| Feb 27, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 2.29% | - |
| Feb 26, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Feb 25, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -1.50% | - |
| Feb 24, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 3.91% | - |
| Feb 23, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Feb 20, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 2.40% | - |
| Feb 19, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Feb 18, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Feb 17, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Feb 16, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -2.34% | - |
| Feb 13, 2026 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | 0.79% | 2,000 |
| Feb 12, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 4.10% | - |
| Feb 11, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 2.52% | - |
| Feb 10, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -8.46% | - |
| Feb 9, 2026 | 1.21 | 1.30 | 1.21 | 1.30 | 1.30 | 7.44% | 35 |
| Feb 6, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.82% | - |
| Feb 5, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -3.17% | - |
| Feb 4, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 2.44% | - |
| Feb 3, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 10.81% | - |
| Feb 2, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -2.63% | - |
| Jan 30, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Jan 29, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -6.56% | - |
| Jan 28, 2026 | 1.14 | 1.22 | 1.14 | 1.22 | 1.22 | 4.27% | 100 |
| Jan 27, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 4.46% | - |
| Jan 26, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.90% | - |
| Jan 23, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 1.83% | - |
| Jan 22, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.91% | - |
| Jan 21, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 1.85% | - |
| Jan 20, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -3.57% | - |
| Jan 19, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.88% | - |