Huaxin Building Materials Group Co., Ltd. (FRA:RC0)
Germany · Delayed Price · Currency is EUR 1.590
+0.040 (2.58%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:RC0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | - | -5.49% | - |
| Jun 1, 2026 | 1.53 | 1.64 | 1.53 | 1.64 | 1.64 | 8.36% | 371 |
| May 29, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.51 | 0.65% | - |
| May 28, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.50 | -0.65% | - |
| May 27, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.51 | -2.53% | - |
| May 26, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.55 | 1.94% | - |
| May 25, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.52 | - | - |
| May 22, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.52 | -1.27% | - |
| May 21, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.54 | -0.63% | - |
| May 20, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.55 | 1.28% | - |
| May 19, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.53 | -6.59% | - |
| May 18, 2026 | 1.60 | 1.67 | 1.60 | 1.67 | 1.64 | 1.83% | 7 |
| May 15, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.61 | -2.96% | - |
| May 14, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.66 | - | - |
| May 13, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.66 | - | - |
| May 12, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.66 | 1.20% | - |
| May 11, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.64 | -5.65% | - |
| May 8, 2026 | 1.68 | 1.77 | 1.68 | 1.77 | 1.74 | 2.91% | 72 |
| May 7, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.69 | - | - |
| May 6, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.69 | -1.15% | - |
| May 5, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.71 | -5.43% | - |
| May 4, 2026 | 1.75 | 1.84 | 1.75 | 1.84 | 1.81 | 4.55% | 247 |
| Apr 30, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.73 | -2.76% | - |
| Apr 29, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.78 | 1.69% | - |
| Apr 28, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.75 | -1.11% | - |
| Apr 27, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.77 | -2.17% | - |
| Apr 24, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.81 | 0.55% | - |
| Apr 23, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.80 | 0.55% | - |
| Apr 22, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.79 | -0.55% | - |
| Apr 21, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.80 | -3.17% | - |
| Apr 20, 2026 | 1.82 | 1.89 | 1.82 | 1.89 | 1.86 | 3.28% | 50 |
| Apr 17, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.80 | -2.14% | - |
| Apr 16, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.84 | -3.11% | - |
| Apr 15, 2026 | 1.86 | 1.93 | 1.86 | 1.93 | 1.90 | 3.21% | 16,374 |
| Apr 14, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.84 | - | - |
| Apr 13, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.84 | -1.58% | - |
| Apr 10, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.87 | -2.06% | - |
| Apr 9, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.91 | -1.52% | - |
| Apr 8, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.94 | 2.07% | - |
| Apr 7, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.90 | 0.52% | - |
| Apr 2, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.89 | 1.05% | - |
| Apr 1, 2026 | 1.88 | 1.93 | 1.85 | 1.90 | 1.87 | 4.97% | 17,179 |
| Mar 31, 2026 | 1.76 | 1.81 | 1.76 | 1.81 | 1.78 | - | 600 |
| Mar 30, 2026 | 1.72 | 1.81 | 1.72 | 1.81 | 1.78 | 9.04% | 68 |
| Mar 27, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.63 | -0.60% | - |
| Mar 26, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.64 | -0.60% | - |
| Mar 25, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.65 | 3.70% | - |
| Mar 24, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.59 | 7.28% | - |
| Mar 23, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.48 | -5.63% | - |
| Mar 20, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.57 | -2.44% | - |