China Everbright Environment Group Limited (FRA:CNE)
Germany
· Delayed Price · Currency is EUR 0.530
-0.014 (-2.65%)
At close: Dec 5, 2025
FRA:CNE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -2.65% | - |
| Dec 4, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 1.15% | - |
| Dec 3, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -2.54% | - |
| Dec 2, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 3.10% | - |
| Dec 1, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -1.29% | - |
| Nov 28, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 1.04% | - |
| Nov 27, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.56% | - |
| Nov 26, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -0.48% | - |
| Nov 25, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.19% | - |
| Nov 24, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -1.18% | - |
| Nov 21, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -1.67% | - |
| Nov 20, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -0.97% | - |
| Nov 19, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 1.35% | - |
| Nov 18, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 1.33% | - |
| Nov 17, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.30% | - |
| Nov 14, 2025 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | -0.55% | 17,000 |
| Nov 13, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -0.98% | - |
| Nov 12, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -0.65% | - |
| Nov 11, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.47% | - |
| Nov 10, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.99% | - |
| Nov 7, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.78% | - |
| Nov 6, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 1.28% | - |
| Nov 5, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.99% | - |
| Nov 4, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.92% | - |
| Nov 3, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -1.06% | - |
| Oct 31, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -1.56% | - |
| Oct 30, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.19% | - |
| Oct 29, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -2.12% | - |
| Oct 28, 2025 | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | 1.75% | 1,000 |
| Oct 27, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 1.62% | - |
| Oct 24, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 2.20% | - |
| Oct 23, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -3.43% | - |
| Oct 22, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.11% | - |
| Oct 21, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -0.67% | - |
| Oct 20, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 1.01% | - |
| Oct 17, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 1.75% | 11,236 |
| Oct 16, 2025 | 0.53 | 0.54 | 0.53 | 0.53 | 0.53 | -0.49% | 25,381 |
| Oct 15, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 2.41% | - |
| Oct 14, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 1.14% | - |
| Oct 13, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 1.72% | 5,500 |
| Oct 10, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.53% | - |
| Oct 9, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 2.98% | - |
| Oct 8, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 3.26% | 4,401 |
| Oct 7, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.78% | - |
| Oct 6, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.19% | - |
| Oct 3, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.29% | - |
| Oct 2, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.42% | - |
| Oct 1, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 1.74% | - |
| Sep 30, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -3.15% | - |
| Sep 29, 2025 | 0.47 | 0.49 | 0.47 | 0.49 | 0.49 | 1.33% | 13,863 |
| Sep 26, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.04% | - |
| Sep 25, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.04% | - |
| Sep 24, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.19% | - |
| Sep 23, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.52% | - |
| Sep 22, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -7.22% | - |
| Sep 19, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.50 | -0.31% | - |
| Sep 18, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.50 | 0.43% | - |
| Sep 17, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.50 | -2.13% | - |
| Sep 16, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.51 | -0.68% | - |
| Sep 15, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.51 | 0.72% | - |
| Sep 12, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.51 | -0.68% | - |
| Sep 11, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.51 | -0.08% | - |
| Sep 10, 2025 | 0.51 | 0.53 | 0.51 | 0.53 | 0.51 | 5.46% | 2,000 |
| Sep 9, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | 0.58% | - |
| Sep 8, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.48 | 3.42% | - |
| Sep 5, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.47 | 4.07% | - |
| Sep 4, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.45 | -2.79% | - |
| Sep 3, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.46 | 3.27% | - |
| Sep 2, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.45 | -1.11% | - |
| Sep 1, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.45 | -1.87% | - |
| Aug 29, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.46 | 0.40% | 690 |
| Aug 28, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.46 | -1.86% | - |
| Aug 27, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.47 | -1.31% | - |
| Aug 26, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.47 | 1.43% | - |
| Aug 25, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.47 | 6.20% | - |
| Aug 22, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | -0.07% | - |
| Aug 21, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | -0.35% | - |
| Aug 20, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.44 | 1.04% | 900 |
| Aug 19, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | 1.03% | - |
| Aug 18, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.43 | -4.03% | - |
| Aug 15, 2025 | 0.45 | 0.47 | 0.45 | 0.47 | 0.45 | 3.72% | 6,000 |
| Aug 14, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.43 | -3.21% | - |
| Aug 13, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.45 | -5.27% | - |
| Aug 12, 2025 | 0.47 | 0.49 | 0.47 | 0.49 | 0.47 | 3.24% | 900 |
| Aug 11, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.46 | 4.10% | 2,000 |
| Aug 8, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.44 | 0.26% | - |
| Aug 7, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | -2.24% | - |
| Aug 6, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.45 | -0.06% | - |
| Aug 5, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.45 | -1.73% | - |
| Aug 4, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.46 | 3.93% | 3,216 |
| Aug 1, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.44 | -0.65% | - |
| Jul 31, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.44 | -0.17% | - |
| Jul 30, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.44 | 0.46% | 2,500 |
| Jul 29, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.44 | 2.14% | - |
| Jul 28, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.43 | -1.47% | - |
| Jul 25, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | 1.77% | - |
| Jul 24, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.43 | -0.42% | - |
| Jul 23, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.43 | -0.77% | - |
| Jul 22, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | 0.71% | - |
| Jul 21, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.43 | 1.01% | - |