China National Building Material Company Limited (FRA:D1Y)
Germany
· Delayed Price · Currency is EUR 0.544
-0.007 (-1.27%)
At close: Dec 5, 2025
FRA:D1Y Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -8.96% | - |
| Dec 3, 2025 | 0.55 | 0.60 | 0.55 | 0.60 | 0.60 | 8.82% | 282 |
| Dec 2, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.07% | - |
| Dec 1, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.62% | - |
| Nov 28, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.73% | - |
| Nov 27, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -2.56% | - |
| Nov 26, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -0.85% | - |
| Nov 25, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 1.07% | - |
| Nov 24, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -0.14% | - |
| Nov 21, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -3.50% | - |
| Nov 20, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 3.08% | - |
| Nov 19, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.91% | - |
| Nov 18, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -2.53% | - |
| Nov 17, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -1.88% | - |
| Nov 14, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 0.17% | - |
| Nov 13, 2025 | 0.61 | 0.63 | 0.60 | 0.60 | 0.60 | 1.47% | 1,008 |
| Nov 12, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.72% | - |
| Nov 11, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.41% | - |
| Nov 10, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.89% | - |
| Nov 7, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.27% | - |
| Nov 6, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 1.45% | - |
| Nov 5, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.58% | - |
| Nov 4, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -7.65% | - |
| Nov 3, 2025 | 0.59 | 0.63 | 0.59 | 0.63 | 0.63 | 7.84% | 992 |
| Oct 31, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -2.92% | - |
| Oct 30, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 0.84% | - |
| Oct 29, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 1.08% | - |
| Oct 28, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -4.65% | - |
| Oct 27, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 1.38% | - |
| Oct 24, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 1.03% | 800 |
| Oct 23, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 0.30% | 50,800 |
| Oct 22, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -3.02% | - |
| Oct 21, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 2.57% | - |
| Oct 20, 2025 | 0.59 | 0.66 | 0.59 | 0.61 | 0.61 | 0.20% | 2,910 |
| Oct 17, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -4.30% | - |
| Oct 16, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -2.35% | - |
| Oct 15, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 7.54% | - |
| Oct 14, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 1.38% | - |
| Oct 13, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.67% | - |
| Oct 10, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | 0.17% | - |
| Oct 9, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -3.68% | - |
| Oct 8, 2025 | 0.59 | 0.62 | 0.59 | 0.62 | 0.62 | 8.21% | 1,800 |
| Oct 7, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.21% | - |
| Oct 6, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Oct 3, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.70% | - |
| Oct 2, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -1.01% | - |
| Oct 1, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.72% | - |
| Sep 30, 2025 | 0.63 | 0.63 | 0.58 | 0.58 | 0.58 | 2.88% | 102 |
| Sep 29, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.68% | - |
| Sep 26, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -1.10% | - |
| Sep 25, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.43% | - |
| Sep 24, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 1.26% | - |
| Sep 23, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -2.39% | - |
| Sep 22, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.04% | - |
| Sep 19, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 3.26% | - |
| Sep 18, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -1.57% | - |
| Sep 17, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -0.81% | - |
| Sep 16, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -11.02% | - |
| Sep 15, 2025 | 0.58 | 0.64 | 0.58 | 0.64 | 0.64 | 7.99% | 1,500 |
| Sep 12, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 3.56% | - |
| Sep 11, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 1.94% | - |
| Sep 10, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -0.50% | - |
| Sep 9, 2025 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | 3.93% | 20,000 |
| Sep 8, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.64% | - |
| Sep 5, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 2.25% | - |
| Sep 4, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -8.94% | - |
| Sep 3, 2025 | 0.55 | 0.58 | 0.55 | 0.58 | 0.58 | 5.62% | 95 |
| Sep 2, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -1.63% | - |
| Sep 1, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -7.43% | - |
| Aug 29, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 6.90% | - |
| Aug 28, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -1.13% | - |
| Aug 27, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.07% | - |
| Aug 26, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.42% | - |
| Aug 25, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.92% | - |
| Aug 22, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -0.95% | - |
| Aug 21, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -2.10% | - |
| Aug 20, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.10% | - |
| Aug 19, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 1.01% | - |
| Aug 18, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 10.02% | - |
| Aug 15, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 3.40% | - |
| Aug 14, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.48% | - |
| Aug 13, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 2.40% | - |
| Aug 12, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -6.15% | - |
| Aug 11, 2025 | 0.49 | 0.52 | 0.49 | 0.52 | 0.52 | -1.69% | 608 |
| Aug 8, 2025 | 0.49 | 0.53 | 0.49 | 0.53 | 0.53 | 10.31% | 10,000 |
| Aug 7, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.56% | - |
| Aug 6, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.41% | - |
| Aug 5, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 1.47% | - |
| Aug 4, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -3.73% | - |
| Aug 1, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -2.86% | - |
| Jul 31, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.89% | 5,000 |
| Jul 30, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -1.11% | - |
| Jul 29, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 1.09% | - |
| Jul 28, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51% | - |
| Jul 25, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.04% | - |
| Jul 24, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.08% | - |
| Jul 23, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.24% | - |
| Jul 22, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 3.07% | - |
| Jul 21, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 9.73% | - |
| Jul 18, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.60% | - |