Huaxin Building Materials Group Co., Ltd. (FRA:RC0)
Germany · Delayed Price · Currency is EUR 1.270
-0.040 (-3.05%)
At close: Jun 26, 2026
FRA:RC0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | - | -3.05% | - |
| Jun 25, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -1.50% | - |
| Jun 24, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Jun 23, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -2.92% | - |
| Jun 22, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -2.14% | - |
| Jun 19, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.72% | - |
| Jun 18, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -7.33% | - |
| Jun 17, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.67% | - |
| Jun 16, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -3.87% | - |
| Jun 15, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 4.03% | - |
| Jun 12, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 5.67% | - |
| Jun 11, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -2.08% | - |
| Jun 10, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -2.70% | - |
| Jun 9, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Jun 8, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -6.33% | - |
| Jun 5, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 1.28% | - |
| Jun 4, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.89% | - |
| Jun 3, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 2.58% | - |
| Jun 2, 2026 | 1.55 | 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% | - |