CNNC International Limited (FRA:U7MA)
Germany · Delayed Price · Currency is EUR 0.5400
+0.0100 (1.89%)
At close: Nov 28, 2025
CNNC International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 1.89% | - |
| Nov 27, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 4.95% | - |
| Nov 26, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -1.94% | - |
| Nov 25, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -7.21% | - |
| Nov 24, 2025 | 0.51 | 0.56 | 0.51 | 0.56 | 0.56 | 8.82% | 4,200 |
| Nov 21, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | -4.67% | 3,210 |
| Nov 20, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -2.73% | - |
| Nov 19, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 4.76% | 4,500 |
| Nov 18, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -1.87% | - |
| Nov 17, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -5.31% | - |
| Nov 14, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -10.32% | - |
| Nov 13, 2025 | 0.58 | 0.63 | 0.58 | 0.63 | 0.63 | 0.80% | 150 |
| Nov 12, 2025 | 0.57 | 0.63 | 0.57 | 0.63 | 0.63 | -3.85% | 10,000 |
| Nov 11, 2025 | 0.62 | 0.65 | 0.62 | 0.65 | 0.65 | 1.56% | 4,070 |
| Nov 10, 2025 | 0.59 | 0.64 | 0.59 | 0.64 | 0.64 | 2.40% | 1,600 |
| Nov 7, 2025 | 0.58 | 0.63 | 0.58 | 0.63 | 0.63 | 4.17% | 1,711 |
| Nov 6, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 5.26% | - |
| Nov 5, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -11.63% | - |
| Nov 4, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.77% | 4,500 |
| Nov 3, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -7.14% | - |
| Oct 31, 2025 | 0.64 | 0.70 | 0.64 | 0.70 | 0.70 | - | 10,360 |
| Oct 30, 2025 | 0.68 | 0.70 | 0.68 | 0.70 | 0.70 | -6.67% | 100 |
| Oct 29, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 3.45% | 633 |
| Oct 28, 2025 | 0.65 | 0.73 | 0.65 | 0.73 | 0.73 | - | 1,500 |
| Oct 27, 2025 | 0.67 | 0.73 | 0.67 | 0.73 | 0.73 | 17.89% | 8,203 |
| Oct 24, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.82% | - |
| Oct 23, 2025 | 0.60 | 0.61 | 0.57 | 0.61 | 0.61 | -10.29% | 8,791 |
| Oct 22, 2025 | 0.63 | 0.68 | 0.63 | 0.68 | 0.68 | 5.43% | 50 |
| Oct 21, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 4.88% | - |
| Oct 20, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -1.60% | - |
| Oct 17, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -21.88% | - |
| Oct 16, 2025 | 0.78 | 0.80 | 0.76 | 0.80 | 0.80 | 6.67% | 19,794 |
| Oct 15, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -1.32% | - |
| Oct 14, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 2.01% | - |
| Oct 13, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.68% | - |
| Oct 10, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -15.91% | - |
| Oct 9, 2025 | 0.79 | 0.88 | 0.79 | 0.88 | 0.88 | -1.68% | 1,481 |
| Oct 8, 2025 | 0.79 | 0.90 | 0.79 | 0.90 | 0.90 | 38.76% | 37,348 |
| Oct 7, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -7.86% | - |
| Oct 6, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 2.94% | 4,076 |
| Oct 3, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 10.57% | - |
| Oct 2, 2025 | 0.54 | 0.62 | 0.54 | 0.62 | 0.62 | 6.03% | 200 |
| Oct 1, 2025 | 0.53 | 0.58 | 0.53 | 0.58 | 0.58 | 16.00% | 1,250 |
| Sep 30, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 7,700 |
| Sep 29, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 11.11% | 1,050 |
| Sep 26, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Sep 25, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.32% | 2,000 |
| Sep 24, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -2.56% | 750 |
| Sep 23, 2025 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | 7.34% | 1,000 |
| Sep 22, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 8.46% | - |