Central Asia Metals plc (FRA:9C3)
Germany
· Delayed Price · Currency is EUR 1.860
0.00 (0.00%)
Last updated: Dec 4, 2025, 8:00 AM CET
Central Asia Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 2.69% | - |
| Dec 4, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Dec 3, 2025 | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | 0.54% | - |
| Dec 2, 2025 | 1.83 | 1.85 | 1.83 | 1.85 | 1.85 | 1.09% | - |
| Dec 1, 2025 | 1.82 | 1.83 | 1.82 | 1.83 | 1.83 | 0.55% | - |
| Nov 28, 2025 | 1.80 | 1.82 | 1.80 | 1.82 | 1.82 | 1.11% | - |
| Nov 27, 2025 | 1.80 | 1.96 | 1.80 | 1.80 | 1.80 | - | 500 |
| Nov 26, 2025 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | 0.56% | - |
| Nov 25, 2025 | 1.77 | 1.83 | 1.77 | 1.79 | 1.79 | 1.13% | 17,408 |
| Nov 24, 2025 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | 0.57% | - |
| Nov 21, 2025 | 1.77 | 1.77 | 1.76 | 1.76 | 1.76 | -0.56% | - |
| Nov 20, 2025 | 1.75 | 1.77 | 1.75 | 1.77 | 1.77 | 1.14% | - |
| Nov 19, 2025 | 1.76 | 1.76 | 1.75 | 1.75 | 1.75 | -0.57% | - |
| Nov 18, 2025 | 1.78 | 1.78 | 1.76 | 1.76 | 1.76 | -1.12% | - |
| Nov 17, 2025 | 1.80 | 1.80 | 1.78 | 1.78 | 1.78 | -1.11% | - |
| Nov 14, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.55% | - |
| Nov 13, 2025 | 1.79 | 1.81 | 1.79 | 1.81 | 1.81 | 1.12% | - |
| Nov 12, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Nov 11, 2025 | 1.76 | 1.79 | 1.76 | 1.79 | 1.79 | 1.70% | - |
| Nov 10, 2025 | 1.73 | 1.76 | 1.73 | 1.76 | 1.76 | 1.73% | - |
| Nov 7, 2025 | 1.74 | 1.74 | 1.73 | 1.73 | 1.73 | -0.57% | - |
| Nov 6, 2025 | 1.70 | 1.78 | 1.70 | 1.74 | 1.74 | 3.57% | 6,576 |
| Nov 5, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.59% | - |
| Nov 4, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Nov 3, 2025 | 1.77 | 1.77 | 1.69 | 1.69 | 1.69 | -4.52% | - |
| Oct 31, 2025 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | 0.57% | - |
| Oct 30, 2025 | 1.76 | 1.76 | 1.72 | 1.76 | 1.76 | - | 6,401 |
| Oct 29, 2025 | 1.72 | 1.76 | 1.72 | 1.76 | 1.76 | 1.73% | - |
| Oct 28, 2025 | 1.71 | 1.73 | 1.71 | 1.73 | 1.73 | 1.17% | - |
| Oct 27, 2025 | 1.74 | 1.74 | 1.71 | 1.71 | 1.71 | -1.72% | - |
| Oct 24, 2025 | 1.73 | 1.74 | 1.73 | 1.74 | 1.74 | 0.58% | - |
| Oct 23, 2025 | 1.70 | 1.73 | 1.70 | 1.73 | 1.73 | 1.76% | - |
| Oct 22, 2025 | 1.65 | 1.79 | 1.65 | 1.70 | 1.70 | 3.03% | 3,000 |
| Oct 21, 2025 | 1.69 | 1.69 | 1.65 | 1.65 | 1.65 | -2.37% | - |
| Oct 20, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Oct 17, 2025 | 1.77 | 1.77 | 1.69 | 1.69 | 1.69 | -5.06% | - |
| Oct 16, 2025 | 1.81 | 1.81 | 1.78 | 1.78 | 1.78 | -1.11% | - |
| Oct 15, 2025 | 1.78 | 1.80 | 1.78 | 1.80 | 1.80 | 1.12% | - |
| Oct 14, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -0.56% | - |
| Oct 13, 2025 | 1.72 | 1.80 | 1.72 | 1.79 | 1.79 | 4.07% | 2,750 |
| Oct 10, 2025 | 1.70 | 1.72 | 1.69 | 1.72 | 1.72 | 1.18% | - |
| Oct 9, 2025 | 1.71 | 1.79 | 1.70 | 1.70 | 1.70 | -0.58% | 2,000 |
| Oct 8, 2025 | 1.70 | 1.78 | 1.70 | 1.71 | 1.71 | 0.59% | 2,000 |
| Oct 7, 2025 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | -1.16% | - |
| Oct 6, 2025 | 1.73 | 1.73 | 1.72 | 1.72 | 1.72 | -0.58% | - |
| Oct 3, 2025 | 1.71 | 1.73 | 1.71 | 1.73 | 1.73 | 1.17% | - |
| Oct 2, 2025 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | 0.59% | - |
| Oct 1, 2025 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | 0.59% | - |
| Sep 30, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Sep 29, 2025 | 1.66 | 1.69 | 1.66 | 1.69 | 1.69 | 1.81% | - |
| Sep 26, 2025 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | 0.61% | - |
| Sep 25, 2025 | 1.74 | 1.74 | 1.65 | 1.65 | 1.65 | -0.60% | - |
| Sep 24, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.61 | - | - |
| Sep 23, 2025 | 1.64 | 1.66 | 1.64 | 1.66 | 1.61 | 0.61% | - |
| Sep 22, 2025 | 1.61 | 1.65 | 1.61 | 1.65 | 1.60 | 3.12% | - |
| Sep 19, 2025 | 1.61 | 1.61 | 1.60 | 1.60 | 1.55 | -0.62% | - |
| Sep 18, 2025 | 1.60 | 1.75 | 1.60 | 1.61 | 1.56 | -0.62% | 650 |
| Sep 17, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.57 | - | - |
| Sep 16, 2025 | 1.60 | 1.62 | 1.60 | 1.62 | 1.57 | 1.89% | - |
| Sep 15, 2025 | 1.62 | 1.70 | 1.59 | 1.59 | 1.54 | -1.85% | 2,000 |
| Sep 12, 2025 | 1.67 | 1.77 | 1.62 | 1.62 | 1.57 | -2.99% | 625 |
| Sep 11, 2025 | 1.69 | 1.69 | 1.67 | 1.67 | 1.62 | -14.80% | - |
| Sep 10, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.90 | 0.51% | - |
| Sep 9, 2025 | 1.96 | 2.04 | 1.95 | 1.95 | 1.89 | - | 2,150 |
| Sep 8, 2025 | 1.94 | 1.95 | 1.94 | 1.95 | 1.89 | 0.52% | - |
| Sep 5, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.88 | - | - |
| Sep 4, 2025 | 1.97 | 1.97 | 1.94 | 1.94 | 1.88 | -1.52% | - |
| Sep 3, 2025 | 1.93 | 1.97 | 1.93 | 1.97 | 1.91 | 2.07% | - |
| Sep 2, 2025 | 1.95 | 1.95 | 1.93 | 1.93 | 1.87 | -1.03% | - |
| Sep 1, 2025 | 1.91 | 1.95 | 1.91 | 1.95 | 1.89 | 2.09% | - |
| Aug 29, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.85 | 0.53% | - |
| Aug 28, 2025 | 1.89 | 1.90 | 1.89 | 1.90 | 1.84 | 0.53% | - |
| Aug 27, 2025 | 1.91 | 1.91 | 1.89 | 1.89 | 1.83 | -1.05% | - |
| Aug 26, 2025 | 1.88 | 2.00 | 1.85 | 1.91 | 1.85 | 1.06% | 3,270 |
| Aug 25, 2025 | 1.88 | 1.89 | 1.84 | 1.89 | 1.83 | 0.53% | 500 |
| Aug 22, 2025 | 1.85 | 2.02 | 1.85 | 1.88 | 1.82 | 1.62% | 2,369 |
| Aug 21, 2025 | 1.84 | 1.85 | 1.84 | 1.85 | 1.79 | 0.54% | - |
| Aug 20, 2025 | 1.83 | 1.84 | 1.83 | 1.84 | 1.78 | 0.55% | - |
| Aug 19, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.77 | - | - |
| Aug 18, 2025 | 1.81 | 1.83 | 1.81 | 1.83 | 1.77 | 1.10% | - |
| Aug 15, 2025 | 1.79 | 1.81 | 1.79 | 1.81 | 1.75 | 1.12% | - |
| Aug 14, 2025 | 1.82 | 1.82 | 1.79 | 1.79 | 1.73 | -1.65% | - |
| Aug 13, 2025 | 1.79 | 1.82 | 1.79 | 1.82 | 1.76 | 1.68% | - |
| Aug 12, 2025 | 1.78 | 1.79 | 1.78 | 1.79 | 1.73 | 0.56% | - |
| Aug 11, 2025 | 1.77 | 1.92 | 1.77 | 1.78 | 1.72 | - | 935 |
| Aug 8, 2025 | 1.74 | 1.78 | 1.74 | 1.78 | 1.72 | 2.30% | - |
| Aug 7, 2025 | 1.72 | 1.74 | 1.72 | 1.74 | 1.69 | 1.16% | - |
| Aug 6, 2025 | 1.68 | 1.72 | 1.68 | 1.72 | 1.67 | 2.38% | - |
| Aug 5, 2025 | 1.70 | 1.70 | 1.68 | 1.68 | 1.63 | -0.59% | - |
| Aug 4, 2025 | 1.67 | 1.69 | 1.67 | 1.69 | 1.64 | 2.42% | - |
| Aug 1, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.60 | - | - |
| Jul 31, 2025 | 1.70 | 1.70 | 1.65 | 1.65 | 1.60 | -1.20% | - |
| Jul 30, 2025 | 1.70 | 1.70 | 1.67 | 1.67 | 1.62 | -1.76% | 1,500 |
| Jul 29, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.65 | 0.59% | - |
| Jul 28, 2025 | 1.70 | 1.70 | 1.69 | 1.69 | 1.64 | -1.17% | - |
| Jul 25, 2025 | 1.73 | 1.73 | 1.71 | 1.71 | 1.66 | -1.16% | - |
| Jul 24, 2025 | 1.77 | 1.77 | 1.73 | 1.73 | 1.68 | -2.26% | - |
| Jul 23, 2025 | 1.72 | 1.77 | 1.72 | 1.77 | 1.72 | 2.91% | - |
| Jul 22, 2025 | 1.67 | 1.72 | 1.67 | 1.72 | 1.67 | 2.38% | - |
| Jul 21, 2025 | 1.59 | 1.84 | 1.59 | 1.68 | 1.63 | 5.00% | 1,681 |