Huaxin Building Materials Group Co., Ltd. (FRA:RC0)
Germany · Delayed Price · Currency is EUR 1.840
+0.010 (0.55%)
Last updated: Apr 24, 2026, 8:03 AM CET
FRA:RC0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.55% | - |
| Apr 22, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.55% | - |
| Apr 21, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -3.17% | - |
| Apr 20, 2026 | 1.82 | 1.89 | 1.82 | 1.89 | 1.89 | 3.28% | 50 |
| Apr 17, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -2.14% | - |
| Apr 16, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -3.11% | - |
| Apr 15, 2026 | 1.86 | 1.93 | 1.86 | 1.93 | 1.93 | 3.21% | 16,374 |
| Apr 14, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Apr 13, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -1.58% | - |
| Apr 10, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -2.06% | - |
| Apr 9, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -1.52% | - |
| Apr 8, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 2.07% | - |
| Apr 7, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.52% | - |
| Apr 2, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 1.05% | - |
| Apr 1, 2026 | 1.88 | 1.93 | 1.85 | 1.90 | 1.90 | 4.97% | 17,179 |
| Mar 31, 2026 | 1.76 | 1.81 | 1.76 | 1.81 | 1.81 | - | 600 |
| Mar 30, 2026 | 1.72 | 1.81 | 1.72 | 1.81 | 1.81 | 9.04% | 68 |
| 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 |