China Gas Holdings Limited (FRA:EBZ)
Germany
· Delayed Price · Currency is EUR 0.905
-0.010 (-1.09%)
At close: Dec 5, 2025
China Gas Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 1.10% | - |
| Dec 3, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -2.69% | - |
| Dec 2, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 4.49% | - |
| Dec 1, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -4.81% | - |
| Nov 28, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.53% | - |
| Nov 27, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.53% | - |
| Nov 26, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Nov 25, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.53% | - |
| Nov 24, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 1.08% | - |
| Nov 21, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -0.53% | - |
| Nov 20, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 1.63% | - |
| Nov 19, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.54% | - |
| Nov 18, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -2.63% | - |
| Nov 17, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.52% | - |
| Nov 14, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 2.14% | - |
| Nov 13, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.58% | - |
| Nov 12, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1.06% | - |
| Nov 11, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Nov 10, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Nov 7, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 3.30% | - |
| Nov 6, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 1.68% | - |
| Nov 5, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 1.13% | - |
| Nov 4, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -2.75% | - |
| Nov 3, 2025 | 0.89 | 0.91 | 0.89 | 0.91 | 0.91 | 4.60% | 1,114 |
| Oct 31, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -2.25% | - |
| Oct 30, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.56% | 610 |
| Oct 29, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | - |
| Oct 28, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 1.14% | - |
| Oct 27, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -3.31% | - |
| Oct 24, 2025 | 0.88 | 0.91 | 0.88 | 0.91 | 0.91 | 2.26% | 500 |
| Oct 23, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.57% | - |
| Oct 22, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -0.56% | - |
| Oct 21, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -0.56% | - |
| Oct 20, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 4.09% | - |
| Oct 17, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -5.00% | - |
| Oct 16, 2025 | 0.87 | 0.90 | 0.87 | 0.90 | 0.90 | 2.27% | 2,533 |
| Oct 15, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -1.68% | - |
| Oct 14, 2025 | 0.88 | 0.90 | 0.88 | 0.90 | 0.90 | 1.13% | 407 |
| Oct 13, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.57% | - |
| Oct 10, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 2.33% | - |
| Oct 9, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.58% | - |
| Oct 8, 2025 | 0.83 | 0.86 | 0.83 | 0.86 | 0.86 | 3.01% | 821 |
| Oct 7, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -1.78% | - |
| Oct 6, 2025 | 0.83 | 0.85 | 0.83 | 0.85 | 0.85 | 2.42% | 412 |
| Oct 3, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | - |
| Oct 2, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -2.94% | - |
| Oct 1, 2025 | 0.83 | 0.85 | 0.83 | 0.85 | 0.85 | 3.03% | 1,295 |
| Sep 30, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -1.20% | - |
| Sep 29, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -2.34% | - |
| Sep 26, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 2.40% | - |
| Sep 25, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Sep 24, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Sep 23, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -1.76% | - |
| Sep 22, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.59% | - |
| Sep 19, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.60% | - |
| Sep 18, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -1.18% | - |
| Sep 17, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Sep 16, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.58% | - |
| Sep 15, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -1.16% | - |
| Sep 12, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 1.76% | - |
| Sep 11, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 1.19% | - |
| Sep 10, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.60% | - |
| Sep 9, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -1.18% | - |
| Sep 8, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Sep 5, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.60% | - |
| Sep 4, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.60% | - |
| Sep 3, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.60% | - |
| Sep 2, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -0.60% | - |
| Sep 1, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -1.18% | - |
| Aug 29, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 1.20% | - |
| Aug 28, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -2.34% | - |
| Aug 27, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Aug 26, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -0.58% | - |
| Aug 25, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -4.44% | - |
| Aug 22, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.86 | 0.56% | - |
| Aug 21, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.86 | 0.56% | - |
| Aug 20, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.85 | -0.56% | - |
| Aug 19, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.86 | - | - |
| Aug 18, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.86 | -1.65% | - |
| Aug 15, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.87 | 2.25% | - |
| Aug 14, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.85 | -1.11% | - |
| Aug 13, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.86 | -0.55% | - |
| Aug 12, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.87 | 0.56% | 589 |
| Aug 11, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.86 | 1.12% | - |
| Aug 8, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.85 | - | - |
| Aug 7, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.85 | - | - |
| Aug 6, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.85 | -0.56% | - |
| Aug 5, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.86 | -0.56% | - |
| Aug 4, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.86 | 0.56% | - |
| Aug 1, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.86 | -1.10% | - |
| Jul 31, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.87 | -1.63% | - |
| Jul 30, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.88 | 0.55% | 165 |
| Jul 29, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.88 | -0.54% | - |
| Jul 28, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.88 | 2.22% | - |
| Jul 25, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.86 | 1.12% | - |
| Jul 24, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.85 | 0.56% | - |
| Jul 23, 2025 | 0.90 | 0.90 | 0.89 | 0.89 | 0.85 | -1.12% | 1,842 |
| Jul 22, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.86 | 1.13% | - |
| Jul 21, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.85 | 1.14% | - |
| Jul 18, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.84 | 0.57% | - |