CIMC Enric Holdings Limited (FRA:E8F)
Germany · Delayed Price · Currency is EUR 0.9350
-0.0150 (-1.58%)
Last updated: Jun 3, 2026, 8:10 AM CET
FRA:E8F Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.52% | - |
| Jun 1, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 3.80% | - |
| May 29, 2026 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -1.60% | - |
| May 28, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.16% | - |
| May 27, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.95 | -1.01% | - |
| May 26, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.96 | -2.94% | - |
| May 25, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 0.98 | - | - |
| May 22, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 0.98 | - | - |
| May 21, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 0.98 | -0.97% | - |
| May 20, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 0.99 | -0.96% | - |
| May 19, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.00 | - | - |
| May 18, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.00 | -0.95% | - |
| May 15, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.01 | -1.87% | - |
| May 14, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.03 | -1.83% | - |
| May 13, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.05 | - | - |
| May 12, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.05 | -4.39% | - |
| May 11, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.10 | 0.88% | - |
| May 8, 2026 | 1.11 | 1.13 | 1.11 | 1.13 | 1.09 | 0.89% | - |
| May 7, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.08 | -0.88% | - |
| May 6, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.09 | 2.73% | - |
| May 5, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.06 | -1.79% | - |
| May 4, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.08 | - | - |
| Apr 30, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.08 | -0.88% | - |
| Apr 29, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.09 | 5.61% | - |
| Apr 28, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.03 | 2.88% | - |
| Apr 27, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.00 | -0.95% | - |
| Apr 24, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.01 | -1.87% | - |
| Apr 23, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.03 | - | - |
| Apr 22, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.03 | -1.83% | - |
| Apr 21, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.05 | - | - |
| Apr 20, 2026 | 1.08 | 1.09 | 1.08 | 1.09 | 1.05 | -1.80% | - |
| Apr 17, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.07 | -0.89% | - |
| Apr 16, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.08 | - | - |
| Apr 15, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.08 | 1.82% | - |
| Apr 14, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.06 | - | - |
| Apr 13, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.06 | -1.79% | - |
| Apr 10, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.08 | - | - |
| Apr 9, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.08 | - | - |
| Apr 8, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.08 | 1.82% | - |
| Apr 7, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.06 | 2.80% | - |
| Apr 2, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.03 | -1.83% | - |
| Apr 1, 2026 | 1.08 | 1.09 | 1.08 | 1.09 | 1.05 | 1.87% | - |
| Mar 31, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.03 | -2.73% | - |
| Mar 30, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.06 | -4.35% | - |
| Mar 27, 2026 | 1.13 | 1.15 | 1.13 | 1.15 | 1.11 | 3.60% | - |
| Mar 26, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.07 | -5.13% | - |
| Mar 25, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.13 | - | - |
| Mar 24, 2026 | 1.17 | 1.17 | 1.16 | 1.17 | 1.13 | 0.86% | - |
| Mar 23, 2026 | 1.14 | 1.16 | 1.14 | 1.16 | 1.12 | -5.69% | - |
| Mar 20, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.19 | - | - |