Shougang Fushan Resources Group Limited (FRA:FU7)
Germany · Delayed Price · Currency is EUR 0.2960
-0.0020 (-0.67%)
At close: Aug 26, 2026
FRA:FU7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.97% | - |
| Aug 24, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.94% | - |
| Aug 21, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 2.65% | - |
| Aug 20, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.34% | - |
| Aug 19, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Aug 18, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 4.20% | - |
| Aug 17, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -5.30% | - |
| Aug 14, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 5.59% | - |
| Aug 13, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.69% | - |
| Aug 12, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.37% | - |
| Aug 11, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -2.67% | 27 |
| Aug 10, 2026 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 16.28% | 27 |
| Aug 7, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.38% | - |
| Aug 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.44% | - |
| Aug 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -8.21% | - |
| Aug 4, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 6.35% | 83 |
| Aug 3, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.79% | - |
| Jul 31, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.55% | - |
| Jul 30, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -5.84% | - |
| Jul 29, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 8.73% | 24 |
| Jul 28, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.80% | - |
| Jul 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.81% | - |
| Jul 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.13% | - |
| Jul 23, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.59% | - |
| Jul 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.80% | - |
| Jul 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.34% | - |
| Jul 20, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.07% | - |
| Jul 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.91% | - |
| Jul 16, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.59% | - |
| Jul 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.44% | - |
| Jul 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.24% | - |
| Jul 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -5.60% | - |
| Jul 10, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 5.93% | 2,289 |
| Jul 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.48% | - |
| Jul 8, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.35% | - |
| Jul 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 3.28% | 2,200 |
| Jul 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.27% | - |
| Jul 3, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.86% | - |
| Jul 2, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -7.94% | - |
| Jul 1, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 9.57% | 21,603 |
| Jun 30, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.22 | -0.86% | - |
| Jun 29, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Jun 26, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -6.45% | - |
| Jun 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | -2.36% | - |
| Jun 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.55% | - |
| Jun 23, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | -0.77% | - |
| Jun 22, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | -0.76% | - |
| Jun 19, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jun 18, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -4.38% | - |
| Jun 17, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.84% | - |