Emeren Group Ltd (FRA:VQKB)
Germany
· Delayed Price · Currency is EUR 1.450
+0.020 (1.40%)
At close: Dec 4, 2025
Emeren Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | 4.14% | 135 |
| Dec 4, 2025 | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | 1.40% | - |
| Dec 3, 2025 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -2.05% | - |
| Dec 2, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 2.10% | - |
| Dec 1, 2025 | 1.45 | 1.45 | 1.40 | 1.43 | 1.43 | -4.03% | 8,000 |
| Nov 28, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.68% | - |
| Nov 27, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.33% | - |
| Nov 26, 2025 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | - | - |
| Nov 25, 2025 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | -1.96% | - |
| Nov 24, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 1.32% | - |
| Nov 21, 2025 | 1.54 | 1.54 | 1.51 | 1.51 | 1.51 | -1.95% | - |
| Nov 20, 2025 | 1.59 | 1.59 | 1.54 | 1.54 | 1.54 | - | - |
| Nov 19, 2025 | 1.57 | 1.57 | 1.54 | 1.54 | 1.54 | 0.65% | 500 |
| Nov 18, 2025 | 1.54 | 1.54 | 1.53 | 1.53 | 1.53 | -1.92% | - |
| Nov 17, 2025 | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | 2.63% | - |
| Nov 14, 2025 | 1.54 | 1.54 | 1.52 | 1.52 | 1.52 | - | - |
| Nov 13, 2025 | 1.56 | 1.56 | 1.52 | 1.52 | 1.52 | -3.18% | - |
| Nov 12, 2025 | 1.59 | 1.59 | 1.57 | 1.57 | 1.57 | - | - |
| Nov 11, 2025 | 1.60 | 1.60 | 1.57 | 1.57 | 1.57 | -1.26% | - |
| Nov 10, 2025 | 1.61 | 1.61 | 1.59 | 1.59 | 1.59 | 0.63% | - |
| Nov 7, 2025 | 1.62 | 1.62 | 1.58 | 1.58 | 1.58 | -0.63% | - |
| Nov 6, 2025 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | 1.27% | - |
| Nov 5, 2025 | 1.60 | 1.60 | 1.57 | 1.57 | 1.57 | -1.26% | - |
| Nov 4, 2025 | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | 1.27% | - |
| Nov 3, 2025 | 1.55 | 1.57 | 1.55 | 1.57 | 1.57 | 1.29% | 29 |
| Oct 31, 2025 | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | 1.31% | - |
| Oct 30, 2025 | 1.56 | 1.56 | 1.53 | 1.53 | 1.53 | -1.29% | - |
| Oct 29, 2025 | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | 0.65% | - |
| Oct 28, 2025 | 1.56 | 1.56 | 1.54 | 1.54 | 1.54 | -0.65% | - |
| Oct 27, 2025 | 1.59 | 1.59 | 1.55 | 1.55 | 1.55 | -0.64% | - |
| Oct 24, 2025 | 1.58 | 1.58 | 1.52 | 1.56 | 1.56 | 0.65% | 100 |
| Oct 23, 2025 | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | -0.64% | - |
| Oct 22, 2025 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | - | - |
| Oct 21, 2025 | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | 2.63% | - |
| Oct 20, 2025 | 1.54 | 1.54 | 1.52 | 1.52 | 1.52 | - | - |
| Oct 17, 2025 | 1.53 | 1.53 | 1.52 | 1.52 | 1.52 | -1.94% | - |
| Oct 16, 2025 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | -0.64% | - |
| Oct 15, 2025 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | 1.96% | - |
| Oct 14, 2025 | 1.54 | 1.54 | 1.53 | 1.53 | 1.53 | -1.29% | - |
| Oct 13, 2025 | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | -1.27% | - |
| Oct 10, 2025 | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | - | 422 |
| Oct 9, 2025 | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | 0.64% | - |
| Oct 8, 2025 | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | -1.27% | - |
| Oct 7, 2025 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | 1.28% | - |
| Oct 6, 2025 | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | -1.27% | - |
| Oct 3, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.64% | - |
| Oct 2, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.64% | - |
| Oct 1, 2025 | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | - | - |
| Sep 30, 2025 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | 0.65% | - |
| Sep 29, 2025 | 1.57 | 1.63 | 1.55 | 1.55 | 1.55 | -1.90% | 1,200 |
| Sep 26, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.63% | - |
| Sep 25, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 1.27% | - |
| Sep 24, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Sep 23, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Sep 22, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.64% | - |
| Sep 19, 2025 | 1.59 | 1.59 | 1.56 | 1.56 | 1.56 | - | 500 |
| Sep 18, 2025 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | 0.65% | - |
| Sep 17, 2025 | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | -0.64% | - |
| Sep 16, 2025 | 1.59 | 1.59 | 1.56 | 1.56 | 1.56 | - | - |
| Sep 15, 2025 | 1.53 | 1.56 | 1.53 | 1.56 | 1.56 | 1.30% | 500 |
| Sep 12, 2025 | 1.56 | 1.56 | 1.54 | 1.54 | 1.54 | -0.65% | - |
| Sep 11, 2025 | 1.58 | 1.58 | 1.55 | 1.55 | 1.55 | -0.64% | - |
| Sep 10, 2025 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | - | - |
| Sep 9, 2025 | 1.58 | 1.58 | 1.53 | 1.56 | 1.56 | - | 160 |
| Sep 8, 2025 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | 0.65% | - |
| Sep 5, 2025 | 1.58 | 1.58 | 1.55 | 1.55 | 1.55 | -1.27% | - |
| Sep 4, 2025 | 1.60 | 1.60 | 1.57 | 1.57 | 1.57 | -0.63% | - |
| Sep 3, 2025 | 1.56 | 1.58 | 1.51 | 1.58 | 1.58 | 2.60% | 500 |
| Sep 2, 2025 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | 0.65% | - |
| Sep 1, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.66% | 49 |
| Aug 29, 2025 | 1.53 | 1.53 | 1.49 | 1.52 | 1.52 | -1.30% | 300 |
| Aug 28, 2025 | 1.56 | 1.56 | 1.54 | 1.54 | 1.54 | -1.91% | - |
| Aug 27, 2025 | 1.57 | 1.57 | 1.52 | 1.57 | 1.57 | 1.29% | 450 |
| Aug 26, 2025 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | 0.65% | - |
| Aug 25, 2025 | 1.57 | 1.57 | 1.54 | 1.54 | 1.54 | -3.75% | - |
| Aug 22, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 2.56% | - |
| Aug 21, 2025 | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | - | - |
| Aug 20, 2025 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | -0.64% | - |
| Aug 19, 2025 | 1.59 | 1.59 | 1.57 | 1.57 | 1.57 | -0.63% | - |
| Aug 18, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 1.28% | - |
| Aug 15, 2025 | 1.62 | 1.62 | 1.56 | 1.56 | 1.56 | -1.27% | - |
| Aug 14, 2025 | 1.60 | 1.60 | 1.54 | 1.58 | 1.58 | - | 54 |
| Aug 13, 2025 | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | 1.28% | - |
| Aug 12, 2025 | 1.58 | 1.58 | 1.53 | 1.56 | 1.56 | -0.64% | 200 |
| Aug 11, 2025 | 1.60 | 1.60 | 1.57 | 1.57 | 1.57 | 1.95% | - |
| Aug 8, 2025 | 1.56 | 1.56 | 1.54 | 1.54 | 1.54 | -0.65% | - |
| Aug 7, 2025 | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | -0.64% | - |
| Aug 6, 2025 | 1.59 | 1.59 | 1.53 | 1.56 | 1.56 | - | 450 |
| Aug 5, 2025 | 1.59 | 1.59 | 1.56 | 1.56 | 1.56 | 0.65% | - |
| Aug 4, 2025 | 1.58 | 1.58 | 1.55 | 1.55 | 1.55 | -0.64% | - |
| Aug 1, 2025 | 1.62 | 1.62 | 1.56 | 1.56 | 1.56 | -2.50% | - |
| Jul 31, 2025 | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | -1.23% | - |
| Jul 30, 2025 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | - | - |
| Jul 29, 2025 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | 1.25% | - |
| Jul 28, 2025 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | - | 150 |
| Jul 25, 2025 | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | - | - |
| Jul 24, 2025 | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | 0.63% | - |
| Jul 23, 2025 | 1.62 | 1.62 | 1.59 | 1.59 | 1.59 | - | - |
| Jul 22, 2025 | 1.62 | 1.62 | 1.59 | 1.59 | 1.59 | -1.24% | - |
| Jul 21, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.63% | 159 |