Ming Yang Smart Energy Group Limited (FRA:RW20)
Germany · Delayed Price · Currency is EUR 6.50
+0.10 (1.56%)
At close: Aug 26, 2026
FRA:RW20 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1.56% | - |
| Aug 25, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 2.40% | - |
| Aug 24, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -3.10% | - |
| Aug 21, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 2.38% | - |
| Aug 20, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.79% | - |
| Aug 19, 2026 | 7.55 | 7.55 | 6.35 | 6.35 | 6.35 | -6.62% | - |
| Aug 18, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.73% | - |
| Aug 17, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -0.72% | - |
| Aug 14, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -9.21% | - |
| Aug 13, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 7.80% | - |
| Aug 12, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 2.17% | - |
| Aug 11, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.72% | - |
| Aug 10, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 1.46% | - |
| Aug 7, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.74% | - |
| Aug 6, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -2.16% | - |
| Aug 5, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 4.51% | - |
| Jul 31, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -1.48% | - |
| Jul 29, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 2.27% | - |
| Jul 28, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -2.22% | - |
| Jul 27, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 2.27% | - |
| Jul 24, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -2.22% | - |
| Jul 23, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -2.17% | - |
| Jul 22, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 12.20% | - |
| Jul 17, 2026 | 6.10 | 6.15 | 6.10 | 6.15 | 6.15 | -43.48% | - |
| May 26, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.88 | 45.70% | - |
| May 25, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.47 | -23.35% | - |
| May 22, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.74 | 0.51% | - |
| May 21, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.69 | 29.80% | - |
| May 20, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.47 | -23.35% | - |
| May 19, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.74 | 4.23% | - |
| May 18, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.35 | 25.17% | - |
| May 15, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.47 | -16.11% | - |
| May 14, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.90 | -6.74% | - |
| May 13, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.55 | 7.22% | - |
| May 12, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.90 | -9.09% | - |
| May 11, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.79 | 10.00% | - |
| May 8, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.90 | -25.00% | - |
| Apr 13, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.87 | 6.55% | 85 |
| Apr 2, 2026 | 11.26 | 11.26 | 11.26 | 11.26 | 11.14 | 0.93% | - |
| Mar 25, 2026 | 11.16 | 11.16 | 11.16 | 11.16 | 11.04 | -2.04% | - |
| Mar 24, 2026 | 11.39 | 11.39 | 11.39 | 11.39 | 11.27 | 1.03% | - |
| Mar 23, 2026 | 11.27 | 11.27 | 11.27 | 11.27 | 11.15 | -0.79% | - |
| Mar 20, 2026 | 11.36 | 11.36 | 11.36 | 11.36 | 11.24 | -8.43% | - |
| Mar 19, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | 12.28 | 3.71% | - |
| Mar 18, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.84 | -0.53% | - |
| Mar 17, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 11.90 | 5.92% | - |
| Mar 16, 2026 | 11.36 | 11.36 | 11.36 | 11.36 | 11.24 | -11.61% | - |
| Mar 12, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.71 | 5.22% | - |
| Mar 11, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.08 | -0.25% | - |
| Mar 10, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.11 | 2.74% | - |