Skip to main content
SINOPEC Engineering (Group) Co., Ltd. (FRA:1NS)
Germany flag Germany · Delayed Price · Currency is EUR
0.805
-0.010 (-1.23%)
At close: Dec 4, 2025

FRA:1NS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.810.870.810.810.810.62%147
Dec 4, 20250.810.810.810.810.81-1.23%-
Dec 3, 20250.810.820.810.820.82-0.61%-
Dec 2, 20250.810.820.810.820.823.14%-
Dec 1, 20250.790.800.790.800.800.63%-
Nov 28, 20250.790.790.790.790.79-1.25%-
Nov 27, 20250.800.800.800.800.80--
Nov 26, 20250.800.800.800.800.80-2.44%-
Nov 25, 20250.810.820.810.820.822.50%1,000
Nov 24, 20250.800.800.800.800.80-1.84%-
Nov 21, 20250.800.820.800.820.821.24%-
Nov 20, 20250.820.820.810.810.81-1.23%-
Nov 19, 20250.810.820.810.820.820.62%-
Nov 18, 20250.810.810.810.810.81-2.41%-
Nov 17, 20250.830.830.830.830.830.61%-
Nov 14, 20250.830.830.830.830.83--
Nov 13, 20250.820.830.820.830.83-2.94%-
Nov 12, 20250.830.850.830.850.851.80%-
Nov 11, 20250.820.840.820.840.841.83%-
Nov 10, 20250.790.820.790.820.82--
Nov 7, 20250.810.820.810.820.82--
Nov 6, 20250.800.820.800.820.823.14%-
Nov 5, 20250.800.800.800.800.80--
Nov 4, 20250.800.800.800.800.80-1.85%-
Nov 3, 20250.800.810.800.810.811.89%-
Oct 31, 20250.790.800.790.800.80-1.24%-
Oct 30, 20250.800.810.800.810.811.90%-
Oct 29, 20250.790.790.790.790.79--
Oct 28, 20250.790.790.790.790.79-1.25%-
Oct 27, 20250.800.800.800.800.802.56%-
Oct 24, 20250.780.780.780.780.78-1.27%-
Oct 23, 20250.780.850.780.790.792.60%500
Oct 22, 20250.770.770.770.770.770.65%-
Oct 21, 20250.750.770.750.770.771.32%-
Oct 20, 20250.750.760.750.760.76--
Oct 17, 20250.730.760.730.760.761.34%-
Oct 16, 20250.750.750.750.750.751.36%-
Oct 15, 20250.730.740.730.740.74-0.68%-
Oct 14, 20250.720.740.720.740.740.68%-
Oct 13, 20250.730.740.730.740.743.52%-
Oct 10, 20250.730.730.710.710.71-1.39%-
Oct 9, 20250.730.730.720.720.72--
Oct 8, 20250.720.720.720.720.722.13%-
Oct 7, 20250.700.710.700.710.71--
Oct 6, 20250.700.710.700.710.71-0.70%-
Oct 3, 20250.700.710.700.710.71--
Oct 2, 20250.710.710.710.710.71-0.70%-
Oct 1, 20250.720.720.720.720.72--
Sep 30, 20250.710.720.710.720.72-2.05%-
Sep 29, 20250.730.730.730.730.732.10%-
Sep 26, 20250.720.720.720.720.721.42%-
Sep 25, 20250.710.710.710.710.71-9.62%-
Sep 24, 20250.730.780.730.780.785.41%1,000
Sep 23, 20250.720.740.720.740.74-0.67%-
Sep 22, 20250.750.750.750.750.75-1.97%-
Sep 19, 20250.760.760.760.760.761.33%-
Sep 18, 20250.750.800.750.750.75-557
Sep 17, 20250.750.750.750.750.75-1.96%-
Sep 16, 20250.770.770.770.770.77--
Sep 15, 20250.770.770.770.770.77-0.65%-
Sep 12, 20250.770.770.770.770.77-1.28%-
Sep 11, 20250.770.780.770.780.781.96%-
Sep 10, 20250.770.770.770.770.77-1.29%-
Sep 9, 20250.770.780.770.780.784.03%-
Sep 8, 20250.740.750.740.750.750.68%-
Sep 5, 20250.740.740.740.740.74--
Sep 4, 20250.740.740.740.740.740.68%3,000
Sep 3, 20250.730.740.730.740.743.52%-
Sep 2, 20250.710.710.710.710.71-2.07%-
Sep 1, 20250.730.730.730.730.71-1.36%-
Aug 29, 20250.740.740.740.740.72--
Aug 28, 20250.740.740.740.740.72-2.65%-
Aug 27, 20250.750.760.750.760.730.67%-
Aug 26, 20250.750.750.750.750.73-2.60%-
Aug 25, 20250.750.770.750.770.751.99%-
Aug 22, 20250.750.760.750.760.73-1.31%-
Aug 21, 20250.770.770.770.770.740.66%-
Aug 20, 20250.740.760.740.760.744.11%-
Aug 19, 20250.720.770.720.730.712.10%2,985
Aug 18, 20250.700.720.700.720.709.16%-
Aug 15, 20250.650.700.650.660.64-4.38%57
Aug 14, 20250.660.690.660.690.673.01%-
Aug 13, 20250.650.670.650.670.650.76%-
Aug 12, 20250.660.660.660.660.64-0.75%-
Aug 11, 20250.650.710.650.670.65-3.62%11,053
Aug 8, 20250.670.690.670.690.670.73%-
Aug 7, 20250.660.690.660.690.673.79%-
Aug 6, 20250.660.660.660.660.64--
Aug 5, 20250.650.660.650.660.641.54%-
Aug 4, 20250.650.650.650.650.63--
Aug 1, 20250.650.650.650.650.63-0.76%-
Jul 31, 20250.660.660.660.660.64-2.24%-
Jul 30, 20250.670.670.670.670.65--
Jul 29, 20250.670.670.670.670.651.52%-
Jul 28, 20250.660.660.660.660.641.54%-
Jul 25, 20250.650.650.650.650.63-0.76%-
Jul 24, 20250.650.660.650.660.64--
Jul 23, 20250.660.660.660.660.64--
Jul 22, 20250.650.660.650.660.64-0.76%-
Jul 21, 20250.650.660.650.660.645.60%-