Finning International Inc. (FRA:CIH)
Germany
· Delayed Price · Currency is EUR 45.00
-0.40 (-0.88%)
At close: Dec 5, 2025
Finning International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 1.79% | - |
| Dec 3, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -0.45% | - |
| Dec 2, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -0.88% | - |
| Dec 1, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -1.31% | - |
| Nov 28, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -0.43% | - |
| Nov 27, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 2.22% | - |
| Nov 25, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.81 | 1.35% | - |
| Nov 24, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.22 | 1.37% | - |
| Nov 21, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.62 | -3.10% | - |
| Nov 20, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.01 | 1.80% | - |
| Nov 19, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.22 | 0.91% | - |
| Nov 18, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.82 | -2.65% | - |
| Nov 17, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.01 | 0.89% | - |
| Nov 14, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.62 | -5.88% | - |
| Nov 13, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.40 | 2.15% | - |
| Nov 12, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.41 | 3.10% | - |
| Nov 11, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.01 | 2.73% | - |
| Nov 10, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.82 | 0.92% | - |
| Nov 7, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.42 | -3.11% | - |
| Nov 6, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.81 | 1.81% | - |
| Nov 5, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.02 | -3.91% | - |
| Nov 4, 2025 | 45.60 | 46.00 | 45.60 | 46.00 | 45.81 | -1.29% | 300 |
| Nov 3, 2025 | 46.40 | 46.60 | 46.40 | 46.60 | 46.41 | 2.64% | 65 |
| Oct 31, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.21 | -0.87% | - |
| Oct 30, 2025 | 45.60 | 45.80 | 45.60 | 45.80 | 45.61 | 4.09% | 20 |
| Oct 29, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.82 | 0.92% | - |
| Oct 28, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.42 | -3.96% | - |
| Oct 27, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.21 | 3.18% | - |
| Oct 24, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.82 | 0.92% | - |
| Oct 23, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.42 | 0.93% | - |
| Oct 22, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.02 | 0.47% | - |
| Oct 21, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 42.82 | 2.38% | - |
| Oct 20, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 41.83 | - | - |
| Oct 17, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 41.83 | 1.45% | - |
| Oct 16, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.23 | - | - |
| Oct 15, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.23 | 1.97% | - |
| Oct 14, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.43 | - | - |
| Oct 13, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.43 | - | - |
| Oct 10, 2025 | 40.80 | 40.80 | 40.60 | 40.60 | 40.43 | - | 26 |
| Oct 9, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.43 | 1.50% | - |
| Oct 8, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 39.83 | - | - |
| Oct 7, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 39.83 | 0.50% | - |
| Oct 6, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.64 | - | - |
| Oct 3, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.64 | 0.51% | - |
| Oct 2, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.44 | 1.54% | - |
| Oct 1, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 38.84 | 0.52% | - |
| Sep 30, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.64 | 1.04% | - |
| Sep 29, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.24 | -1.03% | - |
| Sep 26, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.64 | -1.52% | - |
| Sep 25, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.24 | 3.14% | - |