Zhejiang Sanhua Intelligent Controls Co.,Ltd (FRA:I19)
Germany · Delayed Price · Currency is EUR 2.660
-0.160 (-5.67%)
At close: Jun 26, 2026
FRA:I19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2.78 | 2.78 | 2.66 | 2.66 | 2.66 | -5.67% | 100 |
| Jun 25, 2026 | 2.82 | 2.84 | 2.82 | 2.82 | 2.82 | 0.71% | - |
| Jun 24, 2026 | 2.78 | 2.80 | 2.78 | 2.80 | 2.80 | - | - |
| Jun 23, 2026 | 2.94 | 2.94 | 2.80 | 2.80 | 2.80 | -9.09% | 100 |
| Jun 22, 2026 | 3.04 | 3.08 | 3.04 | 3.08 | 3.08 | 1.99% | 1,309 |
| Jun 19, 2026 | 3.00 | 3.02 | 3.00 | 3.02 | 3.02 | 1.34% | - |
| Jun 18, 2026 | 3.02 | 3.02 | 2.98 | 2.98 | 2.98 | 1.36% | - |
| Jun 17, 2026 | 2.98 | 2.98 | 2.94 | 2.94 | 2.94 | -2.65% | - |
| Jun 16, 2026 | 3.04 | 3.04 | 3.02 | 3.02 | 3.02 | -5.03% | 300 |
| Jun 15, 2026 | 3.16 | 3.18 | 3.16 | 3.18 | 3.18 | 3.92% | - |
| Jun 12, 2026 | 3.22 | 3.22 | 3.06 | 3.06 | 3.06 | -1.92% | 100 |
| Jun 11, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -1.27% | - |
| Jun 10, 2026 | 3.16 | 3.18 | 3.16 | 3.16 | 3.16 | -3.66% | - |
| Jun 9, 2026 | 3.32 | 3.32 | 3.28 | 3.28 | 3.28 | - | - |
| Jun 8, 2026 | 3.30 | 3.30 | 3.28 | 3.28 | 3.28 | -1.20% | - |
| Jun 5, 2026 | 3.34 | 3.34 | 3.32 | 3.32 | 3.32 | -2.92% | - |
| Jun 4, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 1.79% | - |
| Jun 3, 2026 | 3.38 | 3.38 | 3.36 | 3.36 | 3.36 | - | - |
| Jun 2, 2026 | 3.38 | 3.38 | 3.36 | 3.36 | 3.36 | 1.82% | - |
| Jun 1, 2026 | 3.44 | 3.44 | 3.30 | 3.30 | 3.30 | -1.79% | 33 |
| May 29, 2026 | 3.40 | 3.40 | 3.36 | 3.36 | 3.36 | -5.08% | - |
| May 28, 2026 | 3.56 | 3.56 | 3.54 | 3.54 | 3.54 | -4.84% | - |
| May 27, 2026 | 3.74 | 3.74 | 3.72 | 3.72 | 3.72 | -5.58% | - |
| May 26, 2026 | 3.96 | 3.96 | 3.94 | 3.94 | 3.94 | 3.14% | - |
| May 25, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -2.05% | - |
| May 22, 2026 | 3.94 | 3.94 | 3.90 | 3.90 | 3.90 | 3.72% | - |
| May 21, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 3.30% | - |
| May 20, 2026 | 3.66 | 3.66 | 3.64 | 3.64 | 3.64 | -2.15% | - |
| May 19, 2026 | 3.70 | 3.72 | 3.70 | 3.72 | 3.72 | -1.06% | - |
| May 18, 2026 | 3.78 | 3.78 | 3.76 | 3.76 | 3.76 | -3.09% | - |
| May 15, 2026 | 3.84 | 3.88 | 3.84 | 3.88 | 3.88 | 6.01% | - |
| May 14, 2026 | 3.78 | 3.78 | 3.66 | 3.66 | 3.66 | -7.58% | 139 |
| May 13, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 4.21% | 878 |
| May 12, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -0.52% | 5,861 |
| May 8, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 1.60% | - |
| May 7, 2026 | 3.78 | 3.78 | 3.76 | 3.76 | 3.76 | 5.03% | - |
| May 6, 2026 | 3.62 | 3.62 | 3.58 | 3.58 | 3.58 | -3.76% | - |
| May 5, 2026 | 3.74 | 3.74 | 3.72 | 3.72 | 3.72 | -4.12% | - |
| May 4, 2026 | 3.70 | 3.88 | 3.70 | 3.88 | 3.88 | 8.99% | 400 |
| Apr 30, 2026 | 3.58 | 3.76 | 3.56 | 3.56 | 3.56 | 4.09% | 139 |
| Apr 29, 2026 | 3.44 | 3.44 | 3.42 | 3.42 | 3.42 | 2.40% | - |
| Apr 28, 2026 | 3.36 | 3.36 | 3.34 | 3.34 | 3.34 | -2.34% | - |
| Apr 27, 2026 | 3.44 | 3.44 | 3.42 | 3.42 | 3.42 | 4.27% | - |
| Apr 24, 2026 | 3.28 | 3.30 | 3.28 | 3.28 | 3.28 | 1.86% | - |
| Apr 23, 2026 | 3.22 | 3.24 | 3.22 | 3.22 | 3.22 | -2.42% | - |
| Apr 22, 2026 | 3.32 | 3.32 | 3.30 | 3.30 | 3.30 | -1.79% | - |
| Apr 21, 2026 | 3.38 | 3.38 | 3.36 | 3.36 | 3.36 | -0.59% | - |
| Apr 20, 2026 | 3.42 | 3.42 | 3.38 | 3.38 | 3.38 | 0.60% | - |
| Apr 17, 2026 | 3.40 | 3.40 | 3.36 | 3.36 | 3.36 | -0.59% | - |
| Apr 16, 2026 | 3.36 | 3.38 | 3.36 | 3.38 | 3.38 | 2.42% | - |