China BlueChemical Ltd. (FRA:H1Q)
Germany · Delayed Price · Currency is EUR 0.2560
-0.0020 (-0.78%)
Last updated: Sep 9, 2025, 8:05 AM CET
China BlueChemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | -0.78% | 2,000 |
| Sep 8, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | -3.73% | 2,000 |
| Sep 5, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | - | 6.35% | 2,000 |
| Sep 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | -0.79% | 5,532 |
| Sep 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | -1.55% | 5,532 |
| Sep 2, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | -5.84% | 5,532 |
| Sep 1, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | - | 5.38% | 5,532 |
| Aug 29, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | 0.78% | 52,577 |
| Aug 28, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | -1.53% | 52,577 |
| Aug 27, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | -1.50% | - |
| Aug 26, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | - |
| Aug 25, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | - | 11.76% | 52,577 |
| Aug 22, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | -1.65% | 4,000 |
| Aug 21, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | 1.68% | 4,000 |
| Aug 20, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | 0.85% | 4,000 |
| Aug 19, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | 0.85% | 4,000 |
| Aug 18, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | -5.65% | 4,000 |
| Aug 15, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | - | 1.64% | 4,000 |
| Aug 14, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | - | 6.09% | 25,000 |
| Aug 13, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | -0.86% | 10,000 |
| Aug 12, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | 10,000 |
| Aug 11, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | 0.87% | 10,000 |
| Aug 8, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | 10,000 |
| Aug 7, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | 10,000 |
| Aug 6, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | -1.71% | - |
| Aug 5, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | 10,000 |
| Aug 4, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | 10,000 |
| Aug 1, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | 3,000 |
| Jul 31, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | -8.59% | - |
| Jul 30, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | - | 6.67% | 10,000 |
| Jul 29, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | 0.84% | 3,000 |
| Jul 28, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | -1.65% | 3,000 |
| Jul 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | 3.42% | 3,000 |
| Jul 24, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | -4.10% | - |
| Jul 23, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | - | -0.81% | 3,000 |
| Jul 22, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | - | 6.96% | 3,300 |
| Jul 21, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | 7.48% | 4,343 |
| Jul 18, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | -4.46% | 4,343 |
| Jul 17, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | 4,343 |
| Jul 16, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | 4,343 |
| Jul 15, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | 3.70% | 4,343 |
| Jul 14, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | -2.70% | 4,343 |
| Jul 11, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | -3.48% | 6,800 |
| Jul 10, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | - | 4.55% | 6,800 |
| Jul 9, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | -0.90% | - |
| Jul 8, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | - | - | 8,000 |
| Jul 7, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | -2.63% | 2,500 |
| Jul 4, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | - | 1.79% | 2,500 |
| Jul 3, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | -2.61% | - |
| Jul 2, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | - | 7.48% | 5,000 |