CIMC Enric Holdings Limited (FRA:E8F)
Germany
· Delayed Price · Currency is EUR 0.855
-0.010 (-1.16%)
At close: Dec 3, 2025
CIMC Enric Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -0.57% | - |
| Dec 4, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 2.34% | - |
| Dec 3, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -1.16% | - |
| Dec 2, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -1.14% | - |
| Dec 1, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 2.94% | - |
| Nov 28, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Nov 27, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -1.73% | - |
| Nov 26, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 2.37% | - |
| Nov 25, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Nov 24, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 2.42% | - |
| Nov 21, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -2.94% | - |
| Nov 20, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Nov 19, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Nov 18, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 3.66% | - |
| Nov 17, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 1.86% | - |
| Nov 14, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 1.26% | - |
| Nov 13, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -0.63% | - |
| Nov 12, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Nov 11, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Nov 10, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.63% | - |
| Nov 7, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -1.85% | - |
| Nov 6, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 1.25% | - |
| Nov 5, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -0.62% | - |
| Nov 4, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -1.23% | - |
| Nov 3, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.62% | - |
| Oct 31, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Oct 30, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -2.99% | - |
| Oct 29, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.60% | - |
| Oct 28, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -2.92% | 10,000 |
| Oct 27, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 1.18% | - |
| Oct 24, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 1.20% | - |
| Oct 23, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -0.60% | - |
| Oct 22, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -5.62% | - |
| Oct 21, 2025 | 0.86 | 0.89 | 0.86 | 0.89 | 0.89 | 4.71% | 1,230 |
| Oct 20, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 1.80% | - |
| Oct 17, 2025 | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -4.57% | - |
| Oct 16, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 3.55% | - |
| Oct 15, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.59% | - |
| Oct 14, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.58% | - |
| Oct 13, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -1.72% | - |
| Oct 10, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -0.57% | - |
| Oct 9, 2025 | 0.87 | 0.88 | 0.87 | 0.88 | 0.88 | 0.57% | - |
| Oct 8, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 1.75% | - |
| Oct 7, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -1.16% | - |
| Oct 6, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -2.81% | - |
| Oct 3, 2025 | 0.87 | 0.89 | 0.87 | 0.89 | 0.89 | 5.33% | 11,800 |
| Oct 2, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.59% | - |
| Oct 1, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -1.16% | - |
| Sep 30, 2025 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | 0.58% | 22,000 |
| Sep 29, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 3.64% | - |
| Sep 26, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -0.60% | - |
| Sep 25, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.61% | - |
| Sep 24, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 2.48% | - |
| Sep 23, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -3.01% | - |
| Sep 22, 2025 | 0.82 | 0.83 | 0.79 | 0.83 | 0.83 | 2.47% | 1,387 |
| Sep 19, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.62% | - |
| Sep 18, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -6.40% | - |
| Sep 17, 2025 | 0.83 | 0.86 | 0.83 | 0.86 | 0.86 | 8.86% | 16,867 |
| Sep 16, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -8.14% | - |
| Sep 15, 2025 | 0.81 | 0.86 | 0.81 | 0.86 | 0.86 | 8.18% | 500 |
| Sep 12, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 2.58% | - |
| Sep 11, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 4.03% | - |
| Sep 10, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.68% | - |
| Sep 9, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -0.67% | - |
| Sep 8, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Sep 5, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.68% | - |
| Sep 4, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -3.90% | - |
| Sep 3, 2025 | 0.75 | 0.77 | 0.75 | 0.77 | 0.77 | 4.76% | 667 |
| Sep 2, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -2.00% | - |
| Sep 1, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -1.96% | - |
| Aug 29, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 1.32% | - |
| Aug 28, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -0.66% | - |
| Aug 27, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.66% | - |
| Aug 26, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.67% | - |
| Aug 25, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 1.35% | - |
| Aug 22, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 4.96% | - |
| Aug 21, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 1.44% | - |
| Aug 20, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -0.71% | - |
| Aug 19, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Aug 18, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 0.72% | - |
| Aug 15, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 1.46% | - |
| Aug 14, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -3.52% | - |
| Aug 13, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Aug 12, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Aug 11, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -4.70% | - |
| Aug 8, 2025 | 0.72 | 0.75 | 0.72 | 0.75 | 0.75 | 5.67% | 1,790 |
| Aug 7, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Aug 6, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71% | - |
| Aug 5, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -0.71% | - |
| Aug 4, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -1.40% | - |
| Aug 1, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | - |
| Jul 31, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -2.05% | - |
| Jul 30, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 2.82% | - |
| Jul 29, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Jul 28, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71% | - |
| Jul 25, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -1.40% | - |
| Jul 24, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.70% | - |
| Jul 23, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -0.70% | - |
| Jul 22, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 2.88% | - |
| Jul 21, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 0.72% | - |