CIMC Enric Holdings Limited (FRA:E8F)
Germany · Delayed Price · Currency is EUR 0.7400
-0.0050 (-0.67%)
Last updated: Sep 9, 2025, 8:20 AM CET
CIMC Enric Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | - | -0.67% | 667 |
| Sep 8, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | - | - | 667 |
| Sep 5, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | - | 0.68% | 667 |
| Sep 4, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | - | -3.90% | - |
| Sep 3, 2025 | 0.75 | 0.77 | 0.75 | 0.77 | - | 4.76% | 667 |
| Sep 2, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | - | -2.00% | 1,790 |
| Sep 1, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | - | -1.96% | 1,790 |
| Aug 29, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | - | 1.32% | 1,790 |
| Aug 28, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | - | -0.66% | 1,790 |
| Aug 27, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | - | 0.66% | 1,790 |
| Aug 26, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | - | 0.67% | - |
| Aug 25, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | - | 1.35% | - |
| Aug 22, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | - | 4.96% | 1,790 |
| Aug 21, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | - | 1.44% | 1,790 |
| Aug 20, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | - | -0.71% | - |
| Aug 19, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | - | - | 1,790 |
| Aug 18, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | - | 0.72% | 1,790 |
| Aug 15, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | - | 1.46% | 1,790 |
| Aug 14, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | - | -3.52% | 1,790 |
| Aug 13, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | - | - | 1,790 |
| Aug 12, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | - | - | 1,790 |
| Aug 11, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | - | -4.70% | 1,790 |
| Aug 8, 2025 | 0.72 | 0.75 | 0.72 | 0.75 | - | 5.67% | 1,790 |
| Aug 7, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | - | - | 1,061 |
| Aug 6, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | - | 0.71% | 1,061 |
| Aug 5, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | - | -0.71% | 1,061 |
| Aug 4, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | - | -1.40% | 1,061 |
| Aug 1, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | - | - | 1,061 |
| Jul 31, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | - | -2.05% | - |
| Jul 30, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | - | 2.82% | 1,061 |
| Jul 29, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | - | - | - |
| Jul 28, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | - | 0.71% | 1,061 |
| Jul 25, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | - | -1.40% | 1,061 |
| Jul 24, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | - | 0.70% | - |
| Jul 23, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | - | -0.70% | 1,061 |
| Jul 22, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | - | 2.88% | - |
| Jul 21, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | - | 0.72% | 1,061 |
| Jul 18, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | - | 0.73% | 1,061 |
| Jul 17, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | - | -0.72% | 1,061 |
| Jul 16, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | - | 0.73% | 1,061 |
| Jul 15, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | - | 0.74% | 1,061 |
| Jul 14, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | - | - | 1,061 |
| Jul 11, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | - | 3.82% | 1,061 |
| Jul 10, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | - | - | 1,061 |
| Jul 9, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | - | 0.77% | - |
| Jul 8, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | - | -0.76% | 1,061 |
| Jul 7, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | - | -1.50% | 1,061 |
| Jul 4, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | - | -1.48% | 1,061 |
| Jul 3, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | - | - | - |
| Jul 2, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | - | -0.74% | - |