China BlueChemical Ltd. (FRA:H1Q)
Germany
· Delayed Price · Currency is EUR 0.280
-0.002 (-0.71%)
At close: Dec 3, 2025
China BlueChemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.71% | - |
| Dec 3, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.71% | - |
| Dec 2, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.44% | - |
| Dec 1, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.73% | - |
| Nov 28, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.88% | - |
| Nov 27, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.53% | - |
| Nov 26, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.50% | - |
| Nov 25, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.91% | - |
| Nov 24, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -0.78% | 1,295 |
| Nov 21, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -5.84% | 5,200 |
| Nov 20, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.44% | - |
| Nov 19, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 2.96% | - |
| Nov 18, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -4.26% | - |
| Nov 17, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 2.92% | - |
| Nov 14, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -4.86% | - |
| Nov 13, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 2.86% | - |
| Nov 12, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.45% | - |
| Nov 11, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.40% | - |
| Nov 10, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 9.16% | 140,490 |
| Nov 7, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -2.96% | 6,200 |
| Nov 6, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.85% | - |
| Nov 5, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.56% | - |
| Nov 4, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.03% | - |
| Nov 3, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 3.94% | - |
| Oct 31, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.79% | - |
| Oct 30, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 3.94% | - |
| Oct 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.31% | - |
| Oct 28, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -2.26% | - |
| Oct 27, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.53% | - |
| Oct 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.55% | - |
| Oct 23, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Oct 22, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.77% | - |
| Oct 21, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.56% | - |
| Oct 20, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.40% | - |
| Oct 17, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -5.30% | 10,000 |
| Oct 16, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 3.94% | - |
| Oct 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.55% | - |
| Oct 14, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.77% | - |
| Oct 13, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 7,500 |
| Oct 10, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 7.44% | - |
| Oct 9, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.63% | 500 |
| Oct 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.50% | - |
| Oct 7, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 30,500 |
| Oct 6, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.44% | 14,000 |
| Oct 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.60% | - |
| Oct 2, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.81% | - |
| Oct 1, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.48% | - |
| Sep 30, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.97% | 10,000 |
| Sep 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Sep 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.44% | - |
| Sep 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.38% | 10,000 |
| Sep 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.61% | - |
| Sep 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.88% | - |
| Sep 22, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.57% | - |
| Sep 19, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.79% | 10,000 |
| Sep 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.08% | - |
| Sep 17, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.76% | - |
| Sep 16, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.50% | - |
| Sep 15, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.53% | - |
| Sep 12, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.76% | - |
| Sep 11, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 5.60% | 1,280 |
| Sep 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.34% | - |
| Sep 9, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.78% | - |
| Sep 8, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.73% | - |
| Sep 5, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 6.35% | 2,000 |
| Sep 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.79% | - |
| Sep 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.55% | - |
| Sep 2, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -5.84% | 5,532 |
| Sep 1, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 5.38% | 5,532 |
| Aug 29, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.78% | - |
| Aug 28, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.53% | - |
| Aug 27, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.50% | - |
| Aug 26, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Aug 25, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 11.76% | 52,577 |
| Aug 22, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.65% | - |
| Aug 21, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.68% | - |
| Aug 20, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.85% | - |
| Aug 19, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.85% | - |
| Aug 18, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -5.65% | - |
| Aug 15, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 1.64% | 4,000 |
| Aug 14, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 6.09% | 25,000 |
| Aug 13, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.86% | - |
| Aug 12, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Aug 11, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.87% | - |
| Aug 8, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Aug 7, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Aug 6, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.71% | - |
| Aug 5, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Aug 4, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Aug 1, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Jul 31, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -8.59% | - |
| Jul 30, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 6.67% | 10,000 |
| Jul 29, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.84% | - |
| Jul 28, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.65% | - |
| Jul 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 3.42% | - |
| Jul 24, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.10% | - |
| Jul 23, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -0.81% | 3,000 |
| Jul 22, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 6.96% | 3,300 |
| Jul 21, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 7.48% | - |
| Jul 18, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.46% | - |