Zhejiang Sanhua Intelligent Controls Co.,Ltd (FRA:I19)
Germany · Delayed Price · Currency is EUR 2.840
-0.020 (-0.70%)
At close: Jul 22, 2026
FRA:I19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 3.00 | 3.00 | 2.86 | 2.86 | 2.86 | 2.88% | 500 |
| Jul 20, 2026 | 2.78 | 2.80 | 2.78 | 2.78 | 2.78 | -2.11% | - |
| Jul 17, 2026 | 2.86 | 2.86 | 2.84 | 2.84 | 2.84 | -5.96% | - |
| Jul 16, 2026 | 3.04 | 3.04 | 3.02 | 3.02 | 3.02 | 0.67% | - |
| Jul 15, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -3.23% | - |
| Jul 14, 2026 | 3.20 | 3.20 | 3.10 | 3.10 | 3.10 | 3.33% | 700 |
| Jul 13, 2026 | 3.00 | 3.02 | 3.00 | 3.00 | 3.00 | -2.60% | - |
| Jul 10, 2026 | 3.12 | 3.12 | 3.08 | 3.08 | 3.08 | 1.99% | - |
| Jul 9, 2026 | 3.04 | 3.04 | 3.02 | 3.02 | 3.02 | -1.31% | - |
| Jul 8, 2026 | 3.00 | 3.06 | 3.00 | 3.06 | 3.06 | -1.92% | 200 |
| Jul 7, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -5.00% | - |
| Jul 3, 2026 | 3.34 | 3.34 | 3.32 | 3.32 | 3.28 | 9.93% | - |
| Jul 2, 2026 | 3.16 | 3.16 | 3.02 | 3.02 | 2.99 | 2.72% | 10 |
| Jul 1, 2026 | 2.92 | 2.94 | 2.92 | 2.94 | 2.91 | 1.38% | - |
| Jun 30, 2026 | 2.92 | 3.02 | 2.90 | 2.90 | 2.87 | 5.07% | 326 |
| Jun 29, 2026 | 2.78 | 2.78 | 2.76 | 2.76 | 2.73 | 3.76% | - |
| Jun 26, 2026 | 2.78 | 2.78 | 2.66 | 2.66 | 2.63 | -5.67% | 100 |
| Jun 25, 2026 | 2.82 | 2.84 | 2.82 | 2.82 | 2.79 | 0.71% | - |
| Jun 24, 2026 | 2.78 | 2.80 | 2.78 | 2.80 | 2.77 | - | - |
| Jun 23, 2026 | 2.94 | 2.94 | 2.80 | 2.80 | 2.77 | -9.09% | 100 |
| Jun 22, 2026 | 3.04 | 3.08 | 3.04 | 3.08 | 3.05 | 1.99% | 1,309 |
| Jun 19, 2026 | 3.00 | 3.02 | 3.00 | 3.02 | 2.99 | 1.34% | - |
| Jun 18, 2026 | 3.02 | 3.02 | 2.98 | 2.98 | 2.95 | 1.36% | - |
| Jun 17, 2026 | 2.98 | 2.98 | 2.94 | 2.94 | 2.91 | -2.65% | - |
| Jun 16, 2026 | 3.04 | 3.04 | 3.02 | 3.02 | 2.99 | -5.03% | 300 |
| Jun 15, 2026 | 3.16 | 3.18 | 3.16 | 3.18 | 3.15 | 3.92% | - |
| Jun 12, 2026 | 3.22 | 3.22 | 3.06 | 3.06 | 3.03 | -1.92% | 100 |
| Jun 11, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.09 | -1.27% | - |
| Jun 10, 2026 | 3.16 | 3.18 | 3.16 | 3.16 | 3.13 | -3.66% | - |
| Jun 9, 2026 | 3.32 | 3.32 | 3.28 | 3.28 | 3.24 | - | - |
| Jun 8, 2026 | 3.30 | 3.30 | 3.28 | 3.28 | 3.24 | -1.20% | - |
| Jun 5, 2026 | 3.34 | 3.34 | 3.32 | 3.32 | 3.28 | -2.92% | - |
| Jun 4, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.38 | 1.79% | - |
| Jun 3, 2026 | 3.38 | 3.38 | 3.36 | 3.36 | 3.32 | - | - |
| Jun 2, 2026 | 3.38 | 3.38 | 3.36 | 3.36 | 3.32 | 1.82% | - |
| Jun 1, 2026 | 3.44 | 3.44 | 3.30 | 3.30 | 3.26 | -1.79% | 33 |
| May 29, 2026 | 3.40 | 3.40 | 3.36 | 3.36 | 3.32 | -5.08% | - |
| May 28, 2026 | 3.56 | 3.56 | 3.54 | 3.54 | 3.50 | -4.84% | - |
| May 27, 2026 | 3.74 | 3.74 | 3.72 | 3.72 | 3.68 | -5.58% | - |
| May 26, 2026 | 3.96 | 3.96 | 3.94 | 3.94 | 3.90 | 3.14% | - |
| May 25, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.78 | -2.05% | - |
| May 22, 2026 | 3.94 | 3.94 | 3.90 | 3.90 | 3.86 | 3.72% | - |
| May 21, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.72 | 3.30% | - |
| May 20, 2026 | 3.66 | 3.66 | 3.64 | 3.64 | 3.60 | -2.15% | - |
| May 19, 2026 | 3.70 | 3.72 | 3.70 | 3.72 | 3.68 | -1.06% | - |
| May 18, 2026 | 3.78 | 3.78 | 3.76 | 3.76 | 3.72 | -3.09% | - |
| May 15, 2026 | 3.84 | 3.88 | 3.84 | 3.88 | 3.84 | 6.01% | - |
| May 14, 2026 | 3.78 | 3.78 | 3.66 | 3.66 | 3.62 | -7.58% | 139 |
| May 13, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.92 | 4.21% | 878 |
| May 12, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.76 | -0.52% | 5,861 |