Finning International Inc. (FRA:CIH)
Germany
· Delayed Price · Currency is EUR 45.00
-0.40 (-0.88%)
At close: Dec 5, 2025
Finning International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.88% | - |
| Dec 4, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 1.79% | - |
| Dec 3, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -0.45% | - |
| Dec 2, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -0.88% | - |
| Dec 1, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -1.31% | - |
| Nov 28, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -0.43% | - |
| Nov 27, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 2.22% | - |
| Nov 25, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.81 | 1.35% | - |
| Nov 24, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.22 | 1.37% | - |
| Nov 21, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.62 | -3.10% | - |
| Nov 20, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.01 | 1.80% | - |
| Nov 19, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.22 | 0.91% | - |
| Nov 18, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.82 | -2.65% | - |
| Nov 17, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.01 | 0.89% | - |
| Nov 14, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.62 | -5.88% | - |
| Nov 13, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.40 | 2.15% | - |
| Nov 12, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.41 | 3.10% | - |
| Nov 11, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.01 | 2.73% | - |
| Nov 10, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.82 | 0.92% | - |
| Nov 7, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.42 | -3.11% | - |
| Nov 6, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.81 | 1.81% | - |
| Nov 5, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.02 | -3.91% | - |
| Nov 4, 2025 | 45.60 | 46.00 | 45.60 | 46.00 | 45.81 | -1.29% | 300 |
| Nov 3, 2025 | 46.40 | 46.60 | 46.40 | 46.60 | 46.41 | 2.64% | 65 |
| Oct 31, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.21 | -0.87% | - |
| Oct 30, 2025 | 45.60 | 45.80 | 45.60 | 45.80 | 45.61 | 4.09% | 20 |
| Oct 29, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.82 | 0.92% | - |
| Oct 28, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.42 | -3.96% | - |
| Oct 27, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.21 | 3.18% | - |
| Oct 24, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.82 | 0.92% | - |
| Oct 23, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.42 | 0.93% | - |
| Oct 22, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.02 | 0.47% | - |
| Oct 21, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 42.82 | 2.38% | - |
| Oct 20, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 41.83 | - | - |
| Oct 17, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 41.83 | 1.45% | - |
| Oct 16, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.23 | - | - |
| Oct 15, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.23 | 1.97% | - |
| Oct 14, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.43 | - | - |
| Oct 13, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.43 | - | - |
| Oct 10, 2025 | 40.80 | 40.80 | 40.60 | 40.60 | 40.43 | - | 26 |
| Oct 9, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.43 | 1.50% | - |
| Oct 8, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 39.83 | - | - |
| Oct 7, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 39.83 | 0.50% | - |
| Oct 6, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.64 | - | - |
| Oct 3, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.64 | 0.51% | - |
| Oct 2, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.44 | 1.54% | - |
| Oct 1, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 38.84 | 0.52% | - |
| Sep 30, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.64 | 1.04% | - |
| Sep 29, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.24 | -1.03% | - |
| Sep 26, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.64 | -1.52% | - |
| Sep 25, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.24 | 3.14% | - |
| Sep 24, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.04 | -5.91% | - |
| Sep 23, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.43 | 9.73% | - |
| Sep 22, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.85 | 1.65% | - |
| Sep 19, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.25 | 1.68% | - |
| Sep 18, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.65 | - | - |
| Sep 17, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.65 | - | - |
| Sep 16, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.65 | 1.70% | - |
| Sep 15, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.05 | - | - |
| Sep 12, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.05 | - | - |
| Sep 11, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.05 | 0.57% | - |
| Sep 10, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.86 | -0.57% | - |
| Sep 9, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.05 | -0.56% | - |
| Sep 8, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.25 | -1.12% | - |
| Sep 5, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.65 | 1.70% | - |
| Sep 4, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.05 | -0.56% | - |
| Sep 3, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.25 | 1.14% | - |
| Sep 2, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.86 | - | - |
| Sep 1, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.86 | -1.13% | - |
| Aug 29, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.25 | 0.57% | - |
| Aug 28, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.05 | 0.57% | - |
| Aug 27, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.86 | 1.16% | - |
| Aug 26, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.46 | -0.57% | - |
| Aug 25, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.66 | 1.16% | - |
| Aug 22, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.26 | -1.15% | - |
| Aug 21, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.66 | -1.14% | - |
| Aug 20, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 34.87 | - | - |
| Aug 19, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 34.87 | -1.12% | - |
| Aug 18, 2025 | 34.80 | 35.60 | 34.80 | 35.60 | 35.26 | 0.56% | 19 |
| Aug 15, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.07 | -3.28% | - |
| Aug 14, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.26 | 1.10% | - |
| Aug 13, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 35.86 | 2.26% | - |
| Aug 12, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.07 | - | - |
| Aug 11, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.07 | -1.12% | - |
| Aug 8, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.46 | -0.56% | - |
| Aug 7, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.66 | 4.05% | - |
| Aug 6, 2025 | 38.40 | 38.40 | 34.60 | 34.60 | 34.27 | -8.95% | 5 |
| Aug 5, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.64 | -1.55% | - |
| Aug 4, 2025 | 37.60 | 38.60 | 37.60 | 38.60 | 38.24 | 2.66% | 13 |
| Aug 1, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.25 | -2.08% | - |
| Jul 31, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.04 | 1.05% | - |
| Jul 30, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.64 | -0.52% | - |
| Jul 29, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 37.84 | - | - |
| Jul 28, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 37.84 | 0.53% | - |
| Jul 25, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.64 | - | - |
| Jul 24, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.64 | -1.04% | - |
| Jul 23, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.04 | 1.05% | - |
| Jul 22, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.64 | -1.55% | - |
| Jul 21, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.24 | 1.05% | - |
| Jul 18, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 37.84 | 0.53% | - |