China Foods Limited (FRA:CFH)
Germany
· Delayed Price · Currency is EUR 0.454
-0.012 (-2.58%)
Last updated: Dec 4, 2025, 8:06 AM CET
China Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -2.58% | - |
| Dec 3, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 2.64% | - |
| Dec 2, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.79% | - |
| Dec 1, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.36% | - |
| Nov 28, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 5.26% | 310 |
| Nov 27, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -5.43% | - |
| Nov 26, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.45% | - |
| Nov 25, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 3.77% | - |
| Nov 24, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -2.30% | 41,688 |
| Nov 21, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -2.69% | - |
| Nov 20, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.33% | - |
| Nov 19, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.89% | - |
| Nov 18, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.44% | - |
| Nov 17, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.75% | - |
| Nov 14, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.87% | - |
| Nov 13, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | - | - |
| Nov 12, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.28% | - |
| Nov 11, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 3.08% | - |
| Nov 10, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 3.18% | - |
| Nov 7, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -5.98% | - |
| Nov 6, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.27% | - |
| Nov 5, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 3.49% | - |
| Nov 4, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Nov 3, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 4.09% | - |
| Oct 31, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.45% | - |
| Oct 30, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 4.25% | - |
| Oct 29, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -3.64% | - |
| Oct 28, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.35% | - |
| Oct 27, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.45% | - |
| Oct 24, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.88% | - |
| Oct 23, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.31% | - |
| Oct 22, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.33% | - |
| Oct 21, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 2.26% | - |
| Oct 20, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.91% | - |
| Oct 17, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.90% | - |
| Oct 16, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 2.31% | - |
| Oct 15, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -4.85% | - |
| Oct 14, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.44% | 2,000 |
| Oct 13, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.87% | - |
| Oct 10, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.86% | - |
| Oct 9, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.43% | - |
| Oct 8, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 3.13% | - |
| Oct 7, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45% | - |
| Oct 6, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -5.11% | - |
| Oct 3, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -5.24% | - |
| Oct 2, 2025 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | 8.77% | 1,000 |
| Oct 1, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.44% | - |
| Sep 30, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -9.31% | - |
| Sep 29, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -2.88% | - |
| Sep 26, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.95% | - |
| Sep 25, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -1.87% | - |
| Sep 24, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 3.88% | - |
| Sep 23, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 4.67% | - |
| Sep 22, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 7.89% | - |
| Sep 19, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -2.56% | - |
| Sep 18, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.27% | - |
| Sep 17, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.42% | - |
| Sep 16, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.42% | - |
| Sep 15, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.42% | - |
| Sep 12, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.42% | - |
| Sep 11, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 5.80% | 3,145 |
| Sep 10, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 4.67% | - |
| Sep 9, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -3.17% | - |
| Sep 8, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.78% | - |
| Sep 5, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.90% | - |
| Sep 4, 2025 | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | 2.29% | 7,000 |
| Sep 3, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 1.40% | - |
| Sep 2, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 1.90% | - |
| Sep 1, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -2.31% | - |
| Aug 29, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 2.37% | - |
| Aug 28, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -2.76% | - |
| Aug 27, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -1.36% | - |
| Aug 26, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -3.93% | 9,500 |
| Aug 25, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 21.81% | 10,000 |
| Aug 22, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 2.17% | - |
| Aug 21, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.08% | - |
| Aug 20, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 2.76% | - |
| Aug 19, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Aug 18, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.12% | - |
| Aug 15, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -0.56% | - |
| Aug 14, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.69% | - |
| Aug 13, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -2.21% | - |
| Aug 12, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.69% | - |
| Aug 11, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.71% | - |
| Aug 8, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.69% | - |
| Aug 7, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.56% | - |
| Aug 6, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Aug 5, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -2.21% | - |
| Aug 4, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 2.26% | - |
| Aug 1, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -2.75% | - |
| Jul 31, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.62% | - |
| Jul 30, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 3.93% | 312 |
| Jul 29, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.56% | - |
| Jul 28, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 2.31% | - |
| Jul 25, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Jul 24, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.70% | - |
| Jul 23, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 2.33% | 3,343 |
| Jul 22, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -1.71% | - |
| Jul 21, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 1.74% | 1,250 |
| Jul 18, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -0.58% | - |