India markets closed

Fuwei Films (Holdings) Co., Ltd. (F4B1.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
4.4600+0.0600 (+1.36%)
At close: 7:55PM CET
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
04-Dec-20204.46004.54004.46004.46004.4600-
03-Dec-20204.48004.48004.38004.40004.4000-
02-Dec-20204.46004.50004.42004.48004.4800-
01-Dec-20204.58004.62004.46004.46004.4600-
30-Nov-20204.58004.64004.48004.50004.5000-
27-Nov-20204.78004.84004.50004.52004.5200-
26-Nov-20204.78004.82004.78004.80004.8000-
25-Nov-20205.05005.05004.60004.78004.7800-
24-Nov-20206.00006.10004.70005.10005.1000560
23-Nov-20204.32004.46004.22004.46004.4600-
20-Nov-20204.58004.58004.36004.36004.3600-
19-Nov-20204.32004.46004.32004.46004.4600-
18-Nov-20204.30004.40004.18004.40004.4000-
17-Nov-20204.18004.28004.18004.28004.2800-
16-Nov-20204.20004.24004.04004.18004.1800-
13-Nov-20203.84004.10003.84004.10004.1000-
12-Nov-20203.86003.94003.84003.94003.9400-
11-Nov-20203.70003.88003.70003.80003.8000-
10-Nov-20203.82003.90003.76003.78003.7800-
09-Nov-20204.14004.14003.82003.82003.8200-
06-Nov-20203.56003.62003.56003.60003.6000-
05-Nov-20203.52003.66003.52003.66003.6600-
04-Nov-20203.66003.66003.50003.58003.5800-
03-Nov-20203.60003.60003.52003.54003.5400-
02-Nov-20203.68003.68003.54003.60003.6000-
30-Oct-20203.52003.76003.52003.66003.6600-
29-Oct-20203.80003.80003.64003.66003.6600-
28-Oct-20203.52003.60003.42003.60003.6000-
27-Oct-20203.54003.54003.48003.52003.5200-
26-Oct-20203.72003.72003.48003.52003.5200-
23-Oct-20203.82003.82003.70003.70003.7000-
22-Oct-20203.70003.92003.68003.76003.7600-
21-Oct-20203.48003.64003.48003.60003.6000-
20-Oct-20203.56003.56003.50003.52003.5200-
19-Oct-20203.48003.60003.38003.50003.5000-
16-Oct-20203.40003.54003.40003.52003.5200-
15-Oct-20203.26003.68003.26003.68003.6800-
14-Oct-20203.40003.44003.34003.34003.3400-
13-Oct-20203.44003.54003.44003.46003.4600-
12-Oct-20203.40003.50003.40003.42003.4200-
09-Oct-20203.50003.58003.42003.42003.4200-
08-Oct-20203.40003.58003.38003.48003.4800-
07-Oct-20203.38003.38003.30003.36003.3600-
06-Oct-20203.14003.36003.14003.36003.3600-
05-Oct-20203.02003.28003.02003.22003.2200-
02-Oct-20202.98003.02002.98003.00003.0000-
01-Oct-20203.04003.10003.02003.02003.0200-
30-Sep-20203.04003.14003.04003.10003.1000-
29-Sep-20203.16003.16003.12003.14003.1400-
28-Sep-20203.02003.12003.02003.12003.1200-
25-Sep-20202.98003.02002.94003.00003.0000-
24-Sep-20203.14003.14002.94002.98002.9800-
23-Sep-20202.92002.96002.90002.90002.9000-
22-Sep-20202.96002.96002.94002.94002.9400-
21-Sep-20202.86002.98002.86002.88002.8800-
18-Sep-2020------
17-Sep-20202.98003.04002.90002.96002.9600-
16-Sep-20203.08003.08003.02003.02003.0200-
15-Sep-20203.00003.06003.00003.04003.0400-
14-Sep-20202.82002.94002.82002.92002.9200-
11-Sep-20202.92003.02002.84002.88002.8800-
10-Sep-20202.94003.04002.94002.98002.9800-
09-Sep-20203.14003.22002.96002.98002.9800-
08-Sep-20203.32003.32003.14003.24003.2400-
07-Sep-20203.36003.38003.34003.36003.3600-
04-Sep-20204.64005.30003.54003.60003.6000697
03-Sep-20204.62004.74004.52004.52004.5200-
02-Sep-20204.48004.48004.32004.36004.3600-
01-Sep-20204.58004.58004.44004.46004.4600-
31-Aug-20204.56004.58004.38004.38004.3800-
28-Aug-20204.34004.46004.34004.46004.4600-
27-Aug-20203.98003.98003.98003.98003.9800-
26-Aug-20203.98003.98003.98003.98003.9800-
25-Aug-20203.98003.98003.98003.98003.9800-
24-Aug-20203.98003.98003.98003.98003.9800-
21-Aug-20204.08004.08003.96003.98003.9800-
20-Aug-20204.28004.28004.06004.10004.1000-
19-Aug-20204.20004.20004.12004.12004.1200-
18-Aug-20204.20004.20004.04004.04004.0400-
17-Aug-20204.20004.20004.08004.18004.1800-
14-Aug-20204.14004.20004.06004.20004.2000-
13-Aug-20204.08004.08004.00004.02004.0200-
12-Aug-20204.14004.14004.08004.10004.1000-
11-Aug-20203.94004.16003.94004.16004.1600-
10-Aug-20204.10004.10003.94003.96003.9600-
07-Aug-20204.16004.16003.90003.98003.9800-
06-Aug-20204.06004.20004.06004.08004.0800-
05-Aug-20203.94004.18003.86004.00004.0000-
04-Aug-20204.00004.06004.00004.04004.0400-
03-Aug-20204.14004.20004.00004.08004.0800-
31-Jul-20204.12004.36004.08004.14004.1400-
30-Jul-20204.34004.34004.18004.18004.1800-
29-Jul-20204.20004.28004.20004.26004.2600-
28-Jul-20204.38004.46004.20004.20004.2000-
27-Jul-20204.66004.66004.20004.24004.2400-
24-Jul-20204.78004.84004.66004.66004.6600-
23-Jul-20205.15005.15004.86004.86004.8600-
22-Jul-20204.90005.15004.70005.15005.1500-
21-Jul-20204.76005.00004.76004.88004.8800-
20-Jul-2020------
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...