China Renaissance Holdings Limited (FRA:6RN)
Germany
· Delayed Price · Currency is EUR 0.515
+0.010 (1.98%)
Last updated: Dec 5, 2025, 8:59 AM CET
FRA:6RN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 3.06% | - |
| Dec 3, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -2.97% | - |
| Dec 2, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -4.72% | - |
| Dec 1, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -4.50% | - |
| Nov 28, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Nov 27, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.91% | - |
| Nov 26, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Nov 25, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.92% | - |
| Nov 24, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 2.83% | - |
| Nov 21, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -5.36% | - |
| Nov 20, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 2.75% | - |
| Nov 19, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -2.68% | - |
| Nov 18, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -4.27% | - |
| Nov 17, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.86% | - |
| Nov 14, 2025 | 0.60 | 0.60 | 0.58 | 0.58 | 0.58 | -0.85% | 1,250 |
| Nov 13, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -1.68% | - |
| Nov 12, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 2.59% | - |
| Nov 11, 2025 | 0.60 | 0.60 | 0.58 | 0.58 | 0.58 | -4.13% | - |
| Nov 10, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 4.31% | - |
| Nov 7, 2025 | 0.60 | 0.60 | 0.58 | 0.58 | 0.58 | -4.92% | - |
| Nov 6, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 1.67% | - |
| Nov 5, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.84% | - |
| Nov 4, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -6.30% | - |
| Nov 3, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 2.42% | - |
| Oct 31, 2025 | 0.64 | 0.64 | 0.62 | 0.62 | 0.62 | -3.13% | - |
| Oct 30, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -2.29% | - |
| Oct 29, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 0.77% | - |
| Oct 28, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -4.41% | - |
| Oct 27, 2025 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | 1.49% | - |
| Oct 24, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 3.08% | - |
| Oct 23, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -4.41% | - |
| Oct 22, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.73% | - |
| Oct 21, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Oct 20, 2025 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | 2.24% | - |
| Oct 17, 2025 | 0.69 | 0.69 | 0.67 | 0.67 | 0.67 | -8.22% | - |
| Oct 16, 2025 | 0.74 | 0.74 | 0.73 | 0.73 | 0.73 | -2.67% | - |
| Oct 15, 2025 | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | 0.67% | - |
| Oct 14, 2025 | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | 2.05% | - |
| Oct 13, 2025 | 0.73 | 0.74 | 0.73 | 0.73 | 0.73 | -3.95% | - |
| Oct 10, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -3.18% | - |
| Oct 9, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -3.68% | - |
| Oct 8, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -3.55% | - |
| Oct 7, 2025 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | 0.60% | - |
| Oct 6, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -0.59% | - |
| Oct 3, 2025 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | 9.03% | - |
| Oct 2, 2025 | 0.77 | 0.78 | 0.77 | 0.78 | 0.78 | 1.97% | - |
| Oct 1, 2025 | 0.75 | 0.76 | 0.75 | 0.76 | 0.76 | 0.66% | - |
| Sep 30, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -1.31% | - |
| Sep 29, 2025 | 0.78 | 0.78 | 0.77 | 0.77 | 0.77 | 2.00% | - |
| Sep 26, 2025 | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | 0.67% | - |
| Sep 25, 2025 | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | -3.87% | - |
| Sep 24, 2025 | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | -6.63% | - |
| Sep 23, 2025 | 0.85 | 0.85 | 0.83 | 0.83 | 0.83 | -7.78% | - |
| Sep 22, 2025 | 0.89 | 0.91 | 0.89 | 0.90 | 0.90 | 4.65% | - |
| Sep 19, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 1.78% | - |
| Sep 18, 2025 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | 2.42% | - |
| Sep 17, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 4.43% | - |
| Sep 16, 2025 | 0.79 | 0.80 | 0.79 | 0.79 | 0.79 | -3.07% | - |
| Sep 15, 2025 | 0.81 | 0.82 | 0.81 | 0.82 | 0.82 | -5.78% | - |
| Sep 12, 2025 | 0.87 | 0.87 | 0.86 | 0.87 | 0.87 | -2.26% | - |
| Sep 11, 2025 | 0.89 | 0.90 | 0.89 | 0.89 | 0.89 | 2.91% | - |
| Sep 10, 2025 | 0.86 | 0.87 | 0.86 | 0.86 | 0.86 | 7.50% | - |
| Sep 9, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -1.84% | - |
| Sep 8, 2025 | 0.82 | 0.83 | 0.82 | 0.82 | 0.82 | 5.84% | - |
| Sep 5, 2025 | 0.78 | 0.78 | 0.77 | 0.77 | 0.77 | 1.99% | - |
| Sep 4, 2025 | 0.77 | 0.77 | 0.76 | 0.76 | 0.76 | -7.36% | - |
| Sep 3, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -1.21% | - |
| Sep 2, 2025 | 0.82 | 0.83 | 0.82 | 0.83 | 0.83 | -7.30% | - |
| Sep 1, 2025 | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | 0.56% | - |
| Aug 29, 2025 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | -2.75% | - |
| Aug 28, 2025 | 0.91 | 0.92 | 0.91 | 0.91 | 0.91 | 2.25% | - |
| Aug 27, 2025 | 0.88 | 0.90 | 0.88 | 0.89 | 0.89 | -4.30% | - |
| Aug 26, 2025 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -5.10% | - |
| Aug 25, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | 7.10% | 1,000 |
| Aug 22, 2025 | 0.92 | 0.92 | 0.91 | 0.92 | 0.92 | 10.24% | - |
| Aug 21, 2025 | 0.83 | 0.84 | 0.83 | 0.83 | 0.83 | 5.73% | - |
| Aug 20, 2025 | 0.80 | 0.80 | 0.79 | 0.79 | 0.79 | -3.09% | - |
| Aug 19, 2025 | 0.82 | 0.82 | 0.80 | 0.81 | 0.81 | 4.52% | - |
| Aug 18, 2025 | 0.77 | 0.78 | 0.77 | 0.78 | 0.78 | 12.32% | - |
| Aug 15, 2025 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | 2.99% | - |
| Aug 14, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -1.47% | - |
| Aug 13, 2025 | 0.68 | 0.69 | 0.67 | 0.68 | 0.68 | -2.16% | - |
| Aug 12, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -5.44% | - |
| Aug 11, 2025 | 0.73 | 0.74 | 0.73 | 0.74 | 0.74 | 1.38% | - |
| Aug 8, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 16.94% | - |
| Aug 7, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | 1.64% | - |
| Aug 6, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 5.17% | - |
| Aug 5, 2025 | 0.59 | 0.60 | 0.58 | 0.58 | 0.58 | -2.52% | - |
| Aug 4, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | -0.83% | - |
| Aug 1, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -5.51% | - |
| Jul 31, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | -3.05% | - |
| Jul 30, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | -3.68% | - |
| Jul 29, 2025 | 0.68 | 0.69 | 0.68 | 0.68 | 0.68 | -4.23% | - |
| Jul 28, 2025 | 0.72 | 0.72 | 0.71 | 0.71 | 0.71 | 15.45% | - |
| Jul 25, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -2.38% | 500 |
| Jul 24, 2025 | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | 3.28% | 500 |
| Jul 23, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | 1.67% | - |
| Jul 22, 2025 | 0.63 | 0.63 | 0.60 | 0.60 | 0.60 | -8.40% | - |
| Jul 21, 2025 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | - | - |
| Jul 18, 2025 | 0.65 | 0.67 | 0.65 | 0.66 | 0.66 | 3.15% | - |