China Shenhua Energy Company Limited (FRA:IKFC)
Germany · Delayed Price · Currency is EUR 19.20
-0.20 (-1.03%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:IKFC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | - | -1.03% | - |
| Aug 25, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -1.02% | - |
| Aug 24, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 2.62% | - |
| Aug 21, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.53% | - |
| Aug 20, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.55% | - |
| Aug 19, 2026 | 19.10 | 19.30 | 19.10 | 19.30 | 19.30 | 2.12% | 10 |
| Aug 18, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.53% | - |
| Aug 17, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.53% | - |
| Aug 14, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 1.08% | - |
| Aug 13, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -3.14% | - |
| Aug 12, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | 16 |
| Aug 11, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | - |
| Aug 10, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 2.14% | - |
| Aug 7, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.54% | - |
| Aug 6, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 1.64% | - |
| Aug 5, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -4.19% | - |
| Aug 4, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 3.24% | 10 |
| Aug 3, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -1.60% | - |
| Jul 31, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -1.57% | - |
| Jul 30, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 1.06% | - |
| Jul 29, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.53% | - |
| Jul 28, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.53% | - |
| Jul 27, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -4.06% | - |
| Jul 24, 2026 | 19.10 | 19.70 | 19.10 | 19.70 | 19.70 | 2.60% | 10 |
| Jul 23, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.52% | - |
| Jul 22, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.53% | - |
| Jul 21, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.53% | - |
| Jul 20, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 3.85% | - |
| Jul 17, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |
| Jul 16, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -2.15% | - |
| Jul 15, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.54% | - |
| Jul 14, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1.65% | - |
| Jul 13, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 2.25% | - |
| Jul 10, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.11% | - |
| Jul 9, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.55% | - |
| Jul 8, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 2.84% | - |
| Jul 7, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -6.38% | - |
| Jul 6, 2026 | 17.90 | 18.80 | 17.90 | 18.80 | 18.80 | 11.24% | 100 |
| Jul 3, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -2.76% | - |
| Jul 1, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.38 | 0.56% | - |
| Jun 30, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.28 | -2.21% | - |
| Jun 29, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.67 | 1.69% | - |
| Jun 26, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.38 | -0.56% | - |
| Jun 25, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.48 | -2.72% | - |
| Jun 24, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 17.97 | - | - |
| Jun 23, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 17.97 | -1.08% | - |
| Jun 22, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.16 | 0.54% | - |
| Jun 19, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.06 | 0.54% | - |
| Jun 18, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 17.97 | -1.08% | - |
| Jun 17, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.16 | -1.06% | - |