Huaxin Building Materials Group Co., Ltd. (FRA:RC0)
Germany · Delayed Price · Currency is EUR 1.660
-0.010 (-0.60%)
At close: Mar 27, 2026
FRA:RC0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.60% | - |
| Mar 26, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.60% | - |
| Mar 25, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 3.70% | - |
| Mar 24, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 7.28% | - |
| Mar 23, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -5.63% | - |
| Mar 20, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -2.44% | - |
| Mar 19, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -9.89% | - |
| Mar 18, 2026 | 1.75 | 1.82 | 1.75 | 1.82 | 1.82 | 2.82% | 666 |
| Mar 17, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.12% | - |
| Mar 16, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -2.72% | - |
| Mar 13, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 1.10% | - |
| Mar 12, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.55% | - |
| Mar 11, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -1.08% | - |
| Mar 10, 2026 | 1.81 | 1.85 | 1.81 | 1.85 | 1.85 | 3.35% | 53 |
| Mar 9, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -2.72% | - |
| Mar 6, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 2.79% | - |
| Mar 5, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -1.10% | - |
| Mar 4, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -6.22% | - |
| Mar 3, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -7.21% | - |
| Mar 2, 2026 | 1.99 | 2.08 | 1.99 | 2.08 | 2.08 | 6.67% | 1,958 |
| Feb 27, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Feb 26, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -5.34% | - |
| Feb 25, 2026 | 1.97 | 2.06 | 1.97 | 2.06 | 2.06 | 7.29% | 500 |
| Feb 24, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.52% | - |
| Feb 23, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| 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% | - |