fox e-mobility AG (DUSE:CT4)
Germany · Delayed Price · Currency is EUR 0.8000
+0.1000 (14.29%)
At close: Feb 5, 2026
fox e-mobility AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 0.70 | 0.80 | 0.65 | 0.80 | 0.80 | 14.29% | 510 |
| Feb 4, 2026 | 0.60 | 0.90 | 0.60 | 0.70 | 0.70 | 16.67% | 104 |
| Feb 3, 2026 | 0.85 | 0.85 | 0.60 | 0.60 | 0.60 | -29.41% | 92 |
| Feb 2, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -10.53% | 72 |
| Jan 30, 2026 | 1.00 | 1.00 | 0.95 | 0.95 | 0.95 | 35.71% | 575 |
| Jan 29, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Jan 28, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 550 |
| Jan 27, 2026 | 0.54 | 0.70 | 0.54 | 0.70 | 0.70 | 16.67% | 872 |
| Jan 26, 2026 | 0.68 | 0.68 | 0.60 | 0.60 | 0.60 | -11.76% | 59 |
| Jan 23, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Jan 22, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Jan 21, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Jan 20, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Jan 19, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 1,200 |
| Jan 16, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Jan 15, 2026 | 0.90 | 0.90 | 0.68 | 0.68 | 0.68 | -24.44% | 33 |
| Jan 14, 2026 | 0.90 | 0.95 | 0.90 | 0.90 | 0.90 | - | 2,029 |
| Jan 13, 2026 | 0.54 | 1.20 | 0.54 | 0.90 | 0.90 | 66.67% | 1,123 |
| Jan 12, 2026 | 0.50 | 0.54 | 0.50 | 0.54 | 0.54 | 6.93% | 1,003 |
| Jan 9, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Jan 8, 2026 | 0.60 | 0.60 | 0.51 | 0.51 | 0.51 | -15.83% | 110 |
| Jan 7, 2026 | 0.42 | 0.60 | 0.42 | 0.60 | 0.60 | 42.86% | 249 |
| Jan 6, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 5.00% | - |
| Jan 5, 2026 | 0.52 | 0.52 | 0.40 | 0.40 | 0.40 | -23.08% | 1,322 |
| Jan 2, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -7.96% | 25 |
| Dec 30, 2025 | 0.57 | 0.57 | 0.56 | 0.57 | 0.57 | - | 1,137 |
| Dec 29, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | -4.24% | 224 |
| Dec 23, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 20 |
| Dec 22, 2025 | 0.65 | 0.65 | 0.56 | 0.59 | 0.59 | -8.53% | 1,652 |
| Dec 19, 2025 | 0.60 | 0.71 | 0.60 | 0.65 | 0.65 | -0.77% | 269 |
| Dec 18, 2025 | 0.68 | 0.68 | 0.65 | 0.65 | 0.65 | -4.41% | 515 |
| Dec 17, 2025 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -0.73% | 1,150 |
| Dec 16, 2025 | 0.72 | 0.72 | 0.69 | 0.69 | 0.69 | -6.16% | 1,718 |
| Dec 15, 2025 | 0.76 | 0.76 | 0.73 | 0.73 | 0.73 | -3.95% | 399 |
| Dec 12, 2025 | 0.75 | 0.80 | 0.70 | 0.76 | 0.76 | 1.33% | 1,390 |
| Dec 10, 2025 | 1.00 | 1.00 | 0.75 | 0.75 | 0.75 | -25.00% | 50 |
| Dec 9, 2025 | 0.80 | 1.00 | 0.80 | 1.00 | 1.00 | 25.00% | 240 |
| Dec 8, 2025 | 0.60 | 0.80 | 0.59 | 0.80 | 0.80 | 99.00% | 1,278 |
| Dec 4, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | 3.08% | 101 |
| Dec 2, 2025 | 0.58 | 0.58 | 0.39 | 0.39 | 0.39 | -32.76% | 680 |
| Dec 1, 2025 | 0.50 | 0.58 | 0.50 | 0.58 | 0.58 | 31.82% | 200 |
| Nov 26, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 25 |
| Nov 25, 2025 | 0.29 | 0.44 | 0.29 | 0.44 | 0.44 | -24.79% | 200 |
| Nov 24, 2025 | 0.38 | 0.59 | 0.38 | 0.59 | 0.59 | 17.00% | 110 |
| Nov 21, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | -4.76% | 1,478 |
| Nov 20, 2025 | 0.61 | 0.61 | 0.53 | 0.53 | 0.53 | -29.53% | 666 |
| Nov 19, 2025 | 0.60 | 0.75 | 0.60 | 0.75 | 0.75 | 24.17% | 125 |
| Nov 17, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -7.69% | 800 |
| Nov 14, 2025 | 0.70 | 0.70 | 0.62 | 0.65 | 0.65 | -7.14% | 450 |
| Nov 13, 2025 | 0.77 | 0.77 | 0.70 | 0.70 | 0.70 | -0.71% | 2,450 |