China East Education Holdings Limited (FRA:ZX3)
Germany · Delayed Price · Currency is EUR 0.6550
+0.0300 (4.80%)
At close: Nov 27, 2025
FRA:ZX3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 4.80% | - |
| Nov 26, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.79% | - |
| Nov 24, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 4.13% | - |
| Nov 21, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | -2.42% | - |
| Nov 20, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -3.13% | - |
| Nov 19, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -3.76% | - |
| Nov 17, 2025 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | -3.62% | - |
| Nov 14, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -2.13% | - |
| Nov 13, 2025 | 0.70 | 0.71 | 0.70 | 0.71 | 0.71 | - | - |
| Nov 11, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 2.17% | - |
| Nov 10, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -2.13% | - |
| Nov 6, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -1.40% | - |
| Nov 3, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | - |
| Oct 31, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -2.05% | - |
| Oct 30, 2025 | 0.74 | 0.74 | 0.73 | 0.73 | 0.73 | -2.01% | 1,060 |
| Oct 29, 2025 | 0.72 | 0.75 | 0.72 | 0.75 | 0.75 | -0.67% | - |
| Oct 28, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 4.17% | 2,804 |
| Oct 27, 2025 | 0.74 | 0.74 | 0.72 | 0.72 | 0.72 | -1.37% | - |
| Oct 24, 2025 | 0.74 | 0.74 | 0.73 | 0.73 | 0.73 | 0.69% | - |
| Oct 23, 2025 | 0.74 | 0.74 | 0.73 | 0.73 | 0.73 | -0.68% | - |
| Oct 22, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Oct 21, 2025 | 0.74 | 0.74 | 0.73 | 0.73 | 0.73 | -2.67% | - |
| Oct 20, 2025 | 0.75 | 0.76 | 0.75 | 0.75 | 0.75 | 6.38% | - |
| Oct 17, 2025 | 0.70 | 0.71 | 0.70 | 0.71 | 0.71 | -4.08% | - |
| Oct 16, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -2.00% | - |
| Oct 15, 2025 | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | 3.45% | - |
| Oct 14, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -3.97% | - |
| Oct 13, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -1.31% | - |
| Oct 9, 2025 | 0.78 | 0.78 | 0.77 | 0.77 | 0.77 | 0.66% | - |
| Oct 8, 2025 | 0.76 | 0.77 | 0.76 | 0.76 | 0.76 | -2.56% | - |
| Oct 7, 2025 | 0.75 | 0.78 | 0.75 | 0.78 | 0.78 | 0.65% | - |
| Oct 3, 2025 | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | -1.27% | - |
| Oct 2, 2025 | 0.80 | 0.80 | 0.79 | 0.79 | 0.79 | -5.42% | - |
| Oct 1, 2025 | 0.79 | 0.83 | 0.79 | 0.83 | 0.83 | 1.22% | - |
| Sep 30, 2025 | 0.83 | 0.83 | 0.82 | 0.82 | 0.82 | 9.33% | - |
| Sep 26, 2025 | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | -2.60% | - |
| Sep 22, 2025 | 0.78 | 0.78 | 0.77 | 0.77 | 0.77 | -3.75% | - |
| Sep 15, 2025 | 0.82 | 0.82 | 0.80 | 0.80 | 0.80 | 1.27% | - |
| Sep 12, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Sep 11, 2025 | 0.80 | 0.80 | 0.79 | 0.79 | 0.79 | -1.25% | - |
| Sep 9, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -3.61% | 1,000 |
| Sep 8, 2025 | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | -2.92% | - |
| Sep 5, 2025 | 0.86 | 0.87 | 0.86 | 0.86 | 0.86 | 3.01% | - |
| Sep 4, 2025 | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | -1.19% | - |
| Sep 3, 2025 | 0.85 | 0.87 | 0.84 | 0.84 | 0.84 | -1.18% | 180 |
| Sep 2, 2025 | 0.80 | 0.85 | 0.80 | 0.85 | 0.85 | 1.80% | 3,401 |
| Sep 1, 2025 | 0.84 | 0.85 | 0.84 | 0.84 | 0.84 | -4.02% | - |
| Aug 29, 2025 | 0.87 | 0.88 | 0.87 | 0.87 | 0.87 | - | - |
| Aug 28, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -1.69% | 1,000 |
| Aug 27, 2025 | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | -3.28% | - |