Zhongyu Energy Holdings Limited (FRA:MJVC)
Germany
· Delayed Price · Currency is EUR 0.298
+0.002 (0.68%)
Last updated: Dec 4, 2025, 8:59 AM CET
Zhongyu Energy Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -2.68% | - |
| Dec 4, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.68% | - |
| Dec 3, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.33% | - |
| Dec 2, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -2.60% | - |
| Dec 1, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Nov 28, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Nov 27, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Nov 26, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.28% | - |
| Nov 25, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.64% | - |
| Nov 24, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Nov 21, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -2.48% | - |
| Nov 20, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Nov 19, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 2.55% | - |
| Nov 18, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -5.42% | - |
| Nov 17, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -2.35% | - |
| Nov 14, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 5.59% | - |
| Nov 13, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Nov 12, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.63% | - |
| Nov 11, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.63% | - |
| Nov 10, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.27% | - |
| Nov 7, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -3.09% | - |
| Nov 6, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.61% | - |
| Nov 5, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 1.88% | - |
| Nov 4, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -3.61% | - |
| Nov 3, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Oct 31, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -0.60% | - |
| Oct 30, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 2.45% | - |
| Oct 29, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -2.98% | - |
| Oct 28, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -2.89% | - |
| Oct 27, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -1.70% | - |
| Oct 24, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -3.30% | - |
| Oct 23, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -0.55% | - |
| Oct 22, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | -3.17% | - |
| Oct 21, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -6.44% | - |
| Oct 20, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -3.35% | - |
| Oct 17, 2025 | 0.37 | 0.42 | 0.37 | 0.42 | 0.42 | 24.40% | - |
| Oct 16, 2025 | 0.35 | 0.36 | 0.34 | 0.34 | 0.34 | 4.35% | - |
| Oct 15, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.62% | - |
| Oct 14, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -1.82% | - |
| Oct 13, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.20% | - |
| Oct 10, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -2.91% | - |
| Oct 9, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -3.37% | - |
| Oct 8, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 2.89% | - |
| Oct 7, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -2.81% | - |
| Oct 6, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | - | - |
| Oct 3, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.14% | - |
| Oct 2, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 7.32% | - |
| Oct 1, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.80% | - |
| Sep 30, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -3.47% | - |
| Sep 29, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Sep 26, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 2.98% | - |
| Sep 25, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -7.18% | - |
| Sep 24, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -4.23% | - |
| Sep 23, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 1.61% | - |
| Sep 22, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -3.13% | - |
| Sep 19, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -6.80% | - |
| Sep 18, 2025 | 0.44 | 0.44 | 0.41 | 0.41 | 0.41 | 10.16% | - |
| Sep 17, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -6.50% | - |
| Sep 16, 2025 | 0.37 | 0.40 | 0.37 | 0.40 | 0.40 | -10.71% | - |
| Sep 15, 2025 | 0.38 | 0.45 | 0.38 | 0.45 | 0.45 | 6.67% | 6,128 |
| Sep 12, 2025 | 0.38 | 0.42 | 0.38 | 0.42 | 0.42 | 9.95% | 1,128 |
| Sep 11, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -0.52% | - |
| Sep 10, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 1.05% | - |
| Sep 9, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -9.52% | - |
| Sep 8, 2025 | 0.38 | 0.42 | 0.38 | 0.42 | 0.42 | 8.81% | 1,128 |
| Sep 5, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -0.52% | - |
| Sep 4, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -0.51% | - |
| Sep 3, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -9.30% | - |
| Sep 2, 2025 | 0.39 | 0.43 | 0.39 | 0.43 | 0.43 | 10.82% | 1,128 |
| Sep 1, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -0.51% | - |
| Aug 29, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -0.51% | - |
| Aug 28, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -1.01% | - |
| Aug 27, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | -1.00% | - |
| Aug 26, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.52% | - |
| Aug 25, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.51% | - |
| Aug 22, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Aug 21, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Aug 20, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.51% | - |
| Aug 19, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Aug 18, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -0.51% | - |
| Aug 15, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.51% | - |
| Aug 14, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Aug 13, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -0.51% | - |
| Aug 12, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Aug 11, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -1.01% | - |
| Aug 8, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.02% | - |
| Aug 7, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -0.51% | - |
| Aug 6, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -1.01% | - |
| Aug 5, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 0.51% | - |
| Aug 4, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | -1.49% | - |
| Aug 1, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -0.99% | - |
| Jul 31, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Jul 30, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Jul 29, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.50% | - |
| Jul 28, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Jul 25, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 0.50% | - |
| Jul 24, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Jul 23, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -0.99% | - |
| Jul 22, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -0.49% | - |
| Jul 21, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |