Huaxin Building Materials Group Co., Ltd. (FRA:RC0)
Germany · Delayed Price · Currency is EUR 1.560
0.00 (0.00%)
Last updated: Jul 21, 2026, 8:07 AM CET
FRA:RC0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 3.01% | - |
| Jul 9, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -5.00% | - |
| Jul 8, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.45% | - |
| Jul 7, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.43% | - |
| Jul 6, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.41% | - |
| Jul 3, 2026 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | 8.40% | - |
| Jul 2, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 4.80% | - |
| Jul 1, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.81% | - |
| Jun 30, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -4.62% | - |
| Jun 29, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 2.36% | - |
| Jun 26, 2026 | 1.27 | 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% | - |