Zhejiang Sanhua Intelligent Controls Co.,Ltd (FRA:I19)
Germany · Delayed Price · Currency is EUR 2.820
0.00 (0.00%)
Last updated: Aug 25, 2026, 9:55 AM CET
FRA:I19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 2.84 | 2.84 | 2.82 | 2.82 | 2.82 | - | - |
| Aug 24, 2026 | 2.84 | 2.94 | 2.82 | 2.82 | 2.82 | -4.08% | 709 |
| Aug 21, 2026 | 2.96 | 2.96 | 2.94 | 2.94 | 2.94 | 4.26% | - |
| Aug 20, 2026 | 2.84 | 2.84 | 2.82 | 2.82 | 2.82 | -1.40% | - |
| Aug 19, 2026 | 2.98 | 2.98 | 2.86 | 2.86 | 2.86 | -7.14% | 800 |
| Aug 18, 2026 | 3.08 | 3.10 | 3.08 | 3.08 | 3.08 | 6.21% | - |
| Aug 17, 2026 | 2.90 | 3.00 | 2.90 | 2.90 | 2.90 | 2.84% | 501 |
| Aug 14, 2026 | 2.84 | 2.84 | 2.82 | 2.82 | 2.82 | -0.70% | - |
| Aug 13, 2026 | 2.84 | 2.86 | 2.84 | 2.84 | 2.84 | - | - |
| Aug 12, 2026 | 2.86 | 2.86 | 2.84 | 2.84 | 2.84 | -0.70% | - |
| Aug 11, 2026 | 2.88 | 2.88 | 2.86 | 2.86 | 2.86 | 1.42% | - |
| Aug 10, 2026 | 2.84 | 2.84 | 2.82 | 2.82 | 2.82 | -2.08% | - |
| Aug 7, 2026 | 2.90 | 2.92 | 2.88 | 2.88 | 2.88 | 1.41% | - |
| Aug 6, 2026 | 2.86 | 2.86 | 2.84 | 2.84 | 2.84 | -2.74% | - |
| Aug 5, 2026 | 2.94 | 2.94 | 2.92 | 2.92 | 2.92 | 0.69% | - |
| Aug 4, 2026 | 2.90 | 3.00 | 2.90 | 2.90 | 2.90 | 1.40% | 425 |
| Aug 3, 2026 | 2.88 | 2.88 | 2.86 | 2.86 | 2.86 | - | - |
| Jul 31, 2026 | 2.92 | 2.92 | 2.86 | 2.86 | 2.86 | 6.72% | 1,657 |
| Jul 30, 2026 | 2.70 | 2.70 | 2.68 | 2.68 | 2.68 | -4.29% | - |
| Jul 29, 2026 | 2.78 | 2.80 | 2.78 | 2.80 | 2.80 | 2.19% | - |
| Jul 28, 2026 | 2.72 | 2.74 | 2.72 | 2.74 | 2.74 | -2.84% | - |
| Jul 27, 2026 | 2.84 | 2.84 | 2.82 | 2.82 | 2.82 | 3.68% | - |
| Jul 24, 2026 | 2.74 | 2.74 | 2.72 | 2.72 | 2.72 | -4.23% | - |
| Jul 23, 2026 | 2.86 | 2.86 | 2.84 | 2.84 | 2.84 | - | - |
| Jul 22, 2026 | 2.86 | 2.86 | 2.84 | 2.84 | 2.84 | -0.70% | - |
| 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 |