China Shenhua Energy Company Limited (FRA:IKFC)
Germany · Delayed Price · Currency is EUR 17.30
+0.10 (0.58%)
At close: Dec 1, 2025
FRA:IKFC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.58% | - |
| Nov 28, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -1.15% | - |
| Nov 27, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.58% | - |
| Nov 26, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -0.57% | - |
| Nov 25, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.57% | - |
| Nov 24, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1.16% | - |
| Nov 21, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.70% | - |
| Nov 20, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.12% | - |
| Nov 19, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Nov 18, 2025 | 17.50 | 17.80 | 17.50 | 17.80 | 17.80 | -1.66% | 20 |
| Nov 17, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.56% | - |
| Nov 14, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -2.70% | - |
| Nov 13, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -2.63% | - |
| Nov 12, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 2.15% | - |
| Nov 11, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -1.59% | - |
| Nov 10, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 1.07% | - |
| Nov 7, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.54% | - |
| Nov 6, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 2.76% | - |
| Nov 5, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.56% | - |
| Nov 4, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.55% | - |
| Nov 3, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 2.26% | - |
| Oct 31, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -2.21% | - |
| Oct 30, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 17.73 | -0.55% | - |
| Oct 29, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 17.83 | 0.55% | - |
| Oct 28, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 17.73 | - | - |
| Oct 27, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 17.73 | 1.69% | - |
| Oct 24, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.44 | - | - |
| Oct 23, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.44 | 1.14% | - |
| Oct 22, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.24 | -1.12% | - |
| Oct 21, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.44 | 0.56% | - |
| Oct 20, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.34 | 2.31% | - |
| Oct 17, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 16.95 | -1.14% | - |
| Oct 16, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.14 | 1.74% | - |
| Oct 15, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 16.85 | 0.58% | - |
| Oct 14, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 16.75 | 1.79% | - |
| Oct 13, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.46 | -1.18% | - |
| Oct 10, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.65 | 1.80% | - |
| Oct 9, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.36 | 2.45% | - |
| Oct 8, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 15.97 | - | - |
| Oct 7, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 15.97 | 0.62% | - |
| Oct 6, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 15.87 | - | - |
| Oct 3, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 15.87 | 0.62% | - |
| Oct 2, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 15.77 | 1.26% | - |
| Oct 1, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.58 | - | - |
| Sep 30, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.58 | - | - |
| Sep 29, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.58 | - | - |
| Sep 26, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.58 | 1.27% | - |
| Sep 25, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.38 | -0.63% | - |
| Sep 24, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.48 | - | - |
| Sep 23, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.48 | -1.25% | - |