Industrial and Commercial Bank of China Limited (FRA:ICK)
Germany · Delayed Price · Currency is EUR 0.7052
-0.0176 (-2.43%)
At close: Dec 1, 2025
FRA:ICK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -2.43% | - |
| Nov 28, 2025 | 0.71 | 0.72 | 0.71 | 0.72 | 0.72 | 1.37% | 1,412 |
| Nov 27, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -0.31% | - |
| Nov 26, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -2.03% | - |
| Nov 25, 2025 | 0.70 | 0.73 | 0.70 | 0.73 | 0.73 | 2.07% | 4,000 |
| Nov 24, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -1.97% | - |
| Nov 21, 2025 | 0.71 | 0.73 | 0.71 | 0.73 | 0.73 | 2.01% | 1,408 |
| Nov 20, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.31% | - |
| Nov 19, 2025 | 0.71 | 0.72 | 0.71 | 0.71 | 0.71 | 1.62% | 210,580 |
| Nov 18, 2025 | 0.71 | 0.71 | 0.70 | 0.70 | 0.70 | -0.76% | 160,000 |
| Nov 17, 2025 | 0.71 | 0.71 | 0.70 | 0.71 | 0.71 | -1.94% | 1,459,362 |
| Nov 14, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -0.03% | - |
| Nov 13, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -0.58% | 500 |
| Nov 12, 2025 | 0.73 | 0.74 | 0.73 | 0.73 | 0.73 | -0.22% | 9,000 |
| Nov 11, 2025 | 0.71 | 0.73 | 0.71 | 0.73 | 0.73 | 3.12% | 15,000 |
| Nov 10, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 1.29% | - |
| Nov 7, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Nov 6, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -0.57% | - |
| Nov 5, 2025 | 0.69 | 0.70 | 0.69 | 0.70 | 0.70 | 1.45% | 1,500 |
| Nov 4, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 1.17% | - |
| Nov 3, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.29% | - |
| Oct 31, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -1.45% | 10,100 |
| Oct 30, 2025 | 0.66 | 0.69 | 0.66 | 0.69 | 0.69 | 1.56% | 118,600 |
| Oct 29, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 1.98% | 4,010 |
| Oct 28, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -2.03% | 38 |
| Oct 27, 2025 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 2.10% | 18,865 |
| Oct 24, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.88% | - |
| Oct 23, 2025 | 0.66 | 0.67 | 0.66 | 0.66 | 0.66 | 0.03% | 32,229 |
| Oct 22, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 1.23% | 838 |
| Oct 21, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 1.84% | - |
| Oct 20, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 1.30% | - |
| Oct 17, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -1.40% | - |
| Oct 16, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 1.10% | 2,920 |
| Oct 15, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Oct 14, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 3.09% | 16,000 |
| Oct 13, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Oct 10, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.79% | - |
| Oct 9, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -4.36% | - |
| Oct 8, 2025 | 0.61 | 0.64 | 0.61 | 0.64 | 0.64 | -0.44% | 30,000 |
| Oct 7, 2025 | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | 3.35% | 80 |
| Oct 6, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Oct 3, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -4.62% | - |
| Oct 2, 2025 | 0.62 | 0.65 | 0.62 | 0.65 | 0.65 | -0.49% | 4,000 |
| Oct 1, 2025 | 0.62 | 0.65 | 0.62 | 0.65 | 0.65 | 0.80% | 7,520 |
| Sep 30, 2025 | 0.62 | 0.65 | 0.62 | 0.65 | 0.65 | -0.03% | 10 |
| Sep 29, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 5.33% | 3,020 |
| Sep 26, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.52% | 12,000 |
| Sep 25, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -1.29% | - |
| Sep 24, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.85% | - |
| Sep 23, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.03% | - |