Sinopec Oilfield Service Corporation (FRA:YIZH)
Germany · Delayed Price · Currency is EUR 0.0770
-0.0010 (-1.28%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:YIZH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 2.63% | - |
| Apr 22, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.56% | - |
| Apr 21, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -21.61% | - |
| Apr 20, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 29.22% | 20 |
| Apr 17, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.53% | - |
| Apr 16, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.25% | - |
| Apr 15, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.44% | - |
| Apr 14, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -21.15% | - |
| Apr 13, 2026 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | 25.30% | 1,200 |
| Apr 10, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.19% | - |
| Apr 9, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.82% | - |
| Apr 8, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -9.84% | - |
| Apr 7, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -16.06% | - |
| Apr 2, 2026 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | 26.74% | 1,472 |
| Apr 1, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -7.53% | - |
| Mar 31, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Mar 30, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Mar 27, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Mar 26, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Mar 25, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Mar 24, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -12.26% | - |
| Mar 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Mar 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.92% | - |
| Mar 19, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 4.52% | - |
| Mar 18, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.24% | - |
| Mar 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | - |
| Mar 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -16.67% | - |
| Mar 13, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 16.81% | 10,000 |
| Mar 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.73% | - |
| Mar 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.85% | - |
| Mar 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.47% | - |
| Mar 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Mar 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.28% | - |
| Mar 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -13.48% | 25,568 |
| Mar 4, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -19.43% | - |
| Mar 3, 2026 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | 43.44% | 61,418 |
| Mar 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 27.08% | - |
| Feb 27, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 2.13% | - |
| Feb 26, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.05% | - |
| Feb 25, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.00% | - |
| Feb 24, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 8.70% | - |
| Feb 23, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.10% | - |
| Feb 20, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.55% | - |
| Feb 19, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Feb 18, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Feb 17, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.69% | - |
| Feb 16, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -16.04% | - |
| Feb 13, 2026 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | 19.10% | 1,000 |
| Feb 12, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.14% | - |
| Feb 11, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.22% | - |