China Shenhua Energy Company Limited (FRA:IKFC)
Germany · Delayed Price · Currency is EUR 17.60
+0.30 (1.73%)
At close: Oct 23, 2026
FRA:IKFC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 1.73% | - |
| Oct 22, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -3.35% | - |
| Oct 21, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -3.76% | - |
| Oct 20, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -3.12% | - |
| Oct 19, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 1.05% | - |
| Oct 16, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.52% | - |
| Oct 15, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -2.55% | - |
| Oct 14, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -1.01% | - |
| Oct 13, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 1.02% | - |
| Oct 12, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 1.03% | - |
| Oct 9, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 2.14% | - |
| Oct 8, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 18.99 | 1.04% | - |
| Oct 7, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 18.80 | -1.03% | - |
| Oct 6, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 18.99 | - | - |
| Oct 5, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 18.99 | 0.52% | - |
| Oct 2, 2026 | 19.20 | 19.30 | 19.20 | 19.30 | 18.90 | -1.03% | 120 |
| Oct 1, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.09 | -1.02% | - |
| Sep 30, 2026 | 19.60 | 19.70 | 19.60 | 19.70 | 19.29 | 0.51% | 1 |
| Sep 29, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.19 | -1.01% | - |
| Sep 28, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.38 | 3.66% | - |
| Sep 25, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 18.70 | -2.55% | - |
| Sep 24, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.19 | -1.01% | - |
| Sep 23, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.38 | - | - |
| Sep 22, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.38 | 1.02% | - |
| Sep 21, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.19 | 1.03% | - |
| Sep 18, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 18.99 | -1.02% | - |
| Sep 17, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.19 | - | - |
| Sep 16, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.19 | - | - |
| Sep 15, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.19 | - | - |
| Sep 14, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.19 | -2.00% | - |
| Sep 11, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.58 | - | - |
| Sep 10, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.58 | -0.99% | - |
| Sep 9, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 19.78 | 4.12% | - |
| Sep 8, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 18.99 | 1.04% | - |
| Sep 7, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 18.80 | -2.04% | - |
| Sep 4, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.19 | 1.03% | - |
| Sep 3, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 18.99 | -1.02% | - |
| Sep 2, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.19 | -2.00% | - |
| Sep 1, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.58 | - | - |
| Aug 31, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.58 | 2.04% | - |
| Aug 28, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.19 | - | - |
| Aug 27, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.19 | 2.08% | - |
| Aug 26, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 18.80 | -1.03% | - |
| Aug 25, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 18.99 | -1.02% | - |
| Aug 24, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.19 | 2.62% | - |
| Aug 21, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 18.70 | 0.53% | - |
| Aug 20, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.60 | -1.55% | - |
| Aug 19, 2026 | 19.10 | 19.30 | 19.10 | 19.30 | 18.90 | 2.12% | 10 |
| Aug 18, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.50 | 0.53% | - |
| Aug 17, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.41 | 0.53% | - |