Huaxin Building Materials Group Co., Ltd. (FRA:RC0)
Germany · Delayed Price · Currency is EUR 1.910
-0.030 (-1.55%)
At close: Feb 20, 2026
FRA:RC0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -1.55% | - |
| Feb 19, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -3.96% | - |
| Feb 18, 2026 | 1.93 | 2.02 | 1.93 | 2.02 | 2.02 | 4.66% | 498 |
| Feb 17, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | - |
| Feb 16, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 2.12% | - |
| Feb 13, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -2.58% | - |
| Feb 12, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -6.73% | - |
| Feb 11, 2026 | 1.96 | 2.08 | 1.96 | 2.08 | 2.08 | 4.00% | 555 |
| Feb 10, 2026 | 1.92 | 2.00 | 1.92 | 2.00 | 2.00 | 2.04% | 183 |
| Feb 9, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -1.51% | - |
| Feb 6, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.50% | - |
| Feb 5, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -4.76% | - |
| Feb 4, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 5.00% | - |
| Feb 3, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 8.70% | - |
| Feb 2, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -6.60% | - |
| Jan 30, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -2.48% | - |
| Jan 29, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -2.88% | - |
| Jan 28, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -0.95% | - |
| Jan 27, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -4.55% | - |
| Jan 26, 2026 | 2.08 | 2.20 | 2.08 | 2.20 | 2.20 | 3.77% | 7 |
| Jan 23, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.95% | - |
| Jan 22, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 2.94% | - |
| Jan 21, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.99% | - |
| Jan 20, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.98% | - |
| Jan 19, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -4.67% | - |
| Jan 16, 2026 | 2.02 | 2.14 | 2.02 | 2.14 | 2.14 | 10.31% | 90 |
| Jan 15, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| Jan 14, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -0.51% | - |
| Jan 13, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -2.01% | - |
| Jan 12, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -1.49% | - |
| Jan 9, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.51% | - |
| Jan 8, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -5.24% | - |
| Jan 7, 2026 | 2.00 | 2.10 | 2.00 | 2.10 | 2.10 | 7.14% | 516 |
| Jan 6, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -0.51% | - |
| Jan 5, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -1.01% | - |
| Jan 2, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 5.29% | - |
| Dec 30, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -0.53% | - |
| Dec 29, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.52% | - |
| Dec 23, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.53% | - |
| Dec 22, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 1.06% | - |
| Dec 19, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Dec 18, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -1.05% | - |
| Dec 17, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 1.60% | - |
| Dec 16, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Dec 15, 2025 | 1.88 | 1.88 | 1.87 | 1.87 | 1.87 | 1.63% | 149 |
| Dec 12, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 3.95% | - |
| Dec 11, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -4.32% | - |
| Dec 10, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 2.78% | - |
| Dec 9, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -2.70% | - |
| Dec 8, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.54% | - |