China Aviation Oil (Singapore) Corporation Ltd (FRA:VZ8)
Germany · Delayed Price · Currency is EUR 0.7400
+0.0050 (0.68%)
Last updated: Sep 9, 2025, 10:30 AM CET
FRA:VZ8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 0.75 | 0.75 | 0.74 | 0.74 | - | 0.68% | 1,500 |
| Sep 8, 2025 | 0.72 | 0.74 | 0.72 | 0.74 | - | 1.38% | 1,500 |
| Sep 5, 2025 | 0.72 | 0.73 | 0.72 | 0.73 | - | 2.84% | 1,500 |
| Sep 4, 2025 | 0.70 | 0.71 | 0.70 | 0.71 | - | -2.76% | - |
| Sep 3, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | - | 1.40% | - |
| Sep 2, 2025 | 0.71 | 0.72 | 0.71 | 0.72 | - | 1.42% | 1,500 |
| Sep 1, 2025 | 0.70 | 0.71 | 0.70 | 0.71 | - | -17.06% | 1,500 |
| Aug 29, 2025 | 0.72 | 0.85 | 0.72 | 0.85 | - | 22.30% | 1,500 |
| Aug 28, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | - | - | 3,000 |
| Aug 27, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | - | -1.42% | - |
| Aug 26, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | - | 2.17% | - |
| Aug 25, 2025 | 0.68 | 0.69 | 0.68 | 0.69 | - | -0.72% | - |
| Aug 22, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | - | -0.71% | 3,000 |
| Aug 21, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | - | 2.19% | 3,000 |
| Aug 20, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | - | 0.74% | 3,000 |
| Aug 19, 2025 | 0.69 | 0.69 | 0.68 | 0.68 | - | 7.09% | 3,000 |
| Aug 18, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | - | -0.78% | 3,000 |
| Aug 15, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | - | -4.48% | 3,000 |
| Aug 14, 2025 | 0.65 | 0.67 | 0.65 | 0.67 | - | 2.29% | - |
| Aug 13, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | - | 4.80% | 3,000 |
| Aug 12, 2025 | 0.61 | 0.63 | 0.61 | 0.63 | - | 3.31% | 3,000 |
| Aug 11, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | - | 2.54% | 3,000 |
| Aug 8, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | - | -0.84% | 3,000 |
| Aug 7, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | - | -0.83% | 3,000 |
| Aug 6, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | 2.56% | 3,000 |
| Aug 5, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | - | -1.68% | 3,000 |
| Aug 4, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | - | 0.85% | 3,000 |
| Aug 1, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | - | - | 3,000 |
| Jul 31, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | - | -0.84% | - |
| Jul 30, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | -0.83% | 3,000 |
| Jul 29, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | - | -2.44% | 3,000 |
| Jul 28, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | - | 0.82% | 3,000 |
| Jul 25, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | - | 5.17% | 3,000 |
| Jul 24, 2025 | 0.59 | 0.59 | 0.58 | 0.58 | - | 1.75% | - |
| Jul 23, 2025 | 0.56 | 0.68 | 0.56 | 0.57 | - | 5.56% | 3,000 |
| Jul 22, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | - | -1.82% | - |
| Jul 21, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | - | 4.76% | 250 |
| Jul 18, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | - | 2.94% | 250 |
| Jul 17, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | - | 2.00% | 250 |
| Jul 16, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | 250 |
| Jul 15, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | 0.40% | 250 |
| Jul 14, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | 250 |
| Jul 11, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | 2.47% | 250 |
| Jul 10, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | 1.25% | 250 |
| Jul 9, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | - | - |
| Jul 8, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | 3.00% | 250 |
| Jul 7, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | - | 33.91% | 250 |
| Jul 4, 2025 | 0.47 | 0.47 | 0.35 | 0.35 | - | -26.58% | 250 |
| Jul 3, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | - | -0.42% | - |
| Jul 2, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | - | 2.15% | - |