Huaxin Building Materials Group Co., Ltd. (FRA:RC0)
Germany · Delayed Price · Currency is EUR 1.780
+0.040 (2.30%)
At close: Sep 18, 2026
FRA:RC0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 2.30% | - |
| Sep 17, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 1.75% | - |
| Sep 16, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -1.72% | - |
| Sep 15, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -2.25% | - |
| Sep 14, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.56% | - |
| Sep 11, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -2.21% | - |
| Sep 10, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -1.09% | - |
| Sep 9, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Sep 8, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 2.23% | - |
| Sep 7, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -1.10% | - |
| Sep 4, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 5.85% | - |
| Sep 3, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 1.79% | - |
| Sep 2, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -2.33% | - |
| Sep 1, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 10.26% | - |
| Aug 31, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -3.11% | - |
| Aug 28, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.62% | - |
| Aug 27, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.61% | - |
| Aug 26, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 3.16% | - |
| Aug 25, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.86% | - |
| Aug 24, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 1.26% | - |
| Aug 21, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 1.27% | - |
| Aug 20, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 3.97% | - |
| Aug 19, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 1.34% | - |
| Aug 18, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -1.32% | - |
| Aug 17, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.66% | - |
| Aug 14, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Aug 13, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.65% | - |
| Aug 12, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.92% | - |
| Aug 11, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.27% | - |
| Aug 10, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 2.60% | - |
| Aug 7, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Aug 6, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 1.32% | - |
| Aug 5, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Aug 4, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -1.30% | - |
| Aug 3, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -3.14% | - |
| Jul 31, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -1.85% | - |
| Jul 30, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -2.41% | - |
| Jul 29, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 4.40% | - |
| Jul 28, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 1.27% | - |
| Jul 27, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.29% | - |
| Jul 24, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -4.91% | - |
| Jul 23, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 5.16% | - |
| Jul 22, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.64% | - |
| Jul 21, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Jul 20, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 3.31% | - |
| Jul 17, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Jul 16, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -1.95% | - |
| Jul 15, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 5.48% | - |
| Jul 14, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.69% | - |
| Jul 13, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 5.84% | - |