fox e-mobility AG (DUSE:CT4)
Germany · Delayed Price · Currency is EUR 0.7500
0.00 (0.00%)
At close: Nov 4, 2025
fox e-mobility AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 100 |
| Nov 6, 2025 | 0.62 | 0.73 | 0.62 | 0.65 | 0.65 | -10.96% | 115 |
| Nov 5, 2025 | 0.61 | 0.73 | 0.61 | 0.73 | 0.73 | -2.67% | 100 |
| Nov 4, 2025 | 0.75 | 0.80 | 0.70 | 0.75 | 0.75 | - | 1,100 |
| Nov 3, 2025 | 0.61 | 0.75 | 0.61 | 0.75 | 0.75 | 18.11% | 200 |
| Oct 31, 2025 | 0.69 | 0.69 | 0.64 | 0.64 | 0.64 | -8.63% | 50 |
| Oct 28, 2025 | 0.61 | 0.70 | 0.61 | 0.70 | 0.70 | -0.71% | 1,000 |
| Oct 27, 2025 | 0.71 | 0.91 | 0.70 | 0.70 | 0.70 | -20.45% | 759 |
| Oct 23, 2025 | 0.70 | 0.88 | 0.70 | 0.88 | 0.88 | 0.57% | 126 |
| Oct 22, 2025 | 0.70 | 0.88 | 0.70 | 0.88 | 0.88 | -2.78% | 120 |
| Oct 21, 2025 | 0.70 | 0.90 | 0.70 | 0.90 | 0.90 | 47.54% | 425 |
| Oct 20, 2025 | 0.80 | 0.90 | 0.60 | 0.61 | 0.61 | -26.51% | 1,357 |
| Oct 17, 2025 | 1.00 | 1.00 | 0.83 | 0.83 | 0.83 | -24.55% | 1,583 |
| Oct 15, 2025 | 0.98 | 1.10 | 0.98 | 1.10 | 1.10 | 10.00% | 5,300 |
| Oct 14, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 2.04% | 1,150 |
| Oct 13, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 134 |
| Oct 10, 2025 | 0.85 | 1.00 | 0.85 | 0.98 | 0.98 | 15.29% | 2,742 |
| Oct 9, 2025 | 0.95 | 1.10 | 0.85 | 0.85 | 0.85 | -20.56% | 751 |
| Oct 8, 2025 | 0.86 | 1.07 | 0.86 | 1.07 | 1.07 | 7.00% | 51 |
| Oct 6, 2025 | 1.00 | 1.05 | 1.00 | 1.00 | 1.00 | 17.65% | 2,317 |
| Oct 3, 2025 | 1.00 | 1.00 | 0.85 | 0.85 | 0.85 | -15.00% | 56 |
| Oct 2, 2025 | 0.80 | 1.00 | 0.80 | 1.00 | 1.00 | 17.65% | 803 |
| Oct 1, 2025 | 1.05 | 1.05 | 0.85 | 0.85 | 0.85 | -22.73% | 566 |
| Sep 30, 2025 | 1.05 | 1.10 | 1.05 | 1.10 | 1.10 | 3.77% | 25 |
| Sep 29, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -6.19% | 8 |
| Sep 26, 2025 | 1.01 | 1.50 | 1.01 | 1.13 | 1.13 | 11.88% | 9,399 |
| Sep 25, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | - | 80 |
| Sep 24, 2025 | 1.20 | 1.20 | 1.00 | 1.01 | 1.01 | -15.83% | 678 |
| Sep 23, 2025 | 1.30 | 1.30 | 1.20 | 1.20 | 1.20 | -7.69% | 2 |
| Sep 22, 2025 | 0.98 | 1.30 | 0.94 | 1.30 | 1.30 | - | 3,033 |
| Sep 19, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 2 |
| Sep 18, 2025 | 1.26 | 1.40 | 1.26 | 1.30 | 1.30 | 3.17% | 200 |
| Sep 17, 2025 | 1.00 | 1.26 | 1.00 | 1.26 | 1.26 | 15.60% | 90 |
| Sep 16, 2025 | 1.05 | 1.50 | 1.05 | 1.09 | 0.89 | -9.17% | 6,157 |
| Sep 15, 2025 | 0.94 | 1.21 | 0.94 | 1.20 | 0.98 | 26.32% | 2,103 |
| Sep 12, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.78 | -8.65% | 26 |
| Sep 11, 2025 | 0.94 | 1.04 | 0.94 | 1.04 | 0.85 | 4.00% | 694 |
| Sep 10, 2025 | 0.94 | 1.01 | 0.94 | 1.00 | 0.82 | -16.67% | 1,735 |
| Sep 9, 2025 | 0.94 | 1.20 | 0.94 | 1.20 | 0.98 | 26.98% | 277 |
| Sep 8, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.77 | -16.37% | 105 |
| Sep 5, 2025 | 0.90 | 1.13 | 0.90 | 1.13 | 0.92 | -5.83% | 91 |
| Sep 4, 2025 | 1.60 | 1.60 | 1.20 | 1.20 | 0.98 | -8.40% | 3,282 |
| Sep 3, 2025 | 1.11 | 1.31 | 1.11 | 1.31 | 1.07 | 4.80% | 40 |
| Sep 2, 2025 | 0.82 | 1.25 | 0.82 | 1.25 | 1.02 | 55.28% | 650 |
| Sep 1, 2025 | 0.81 | 0.97 | 0.81 | 0.81 | 0.66 | -10.56% | 535 |
| Aug 29, 2025 | 1.00 | 1.25 | 0.90 | 0.90 | 0.74 | 6.51% | 1,690 |
| Aug 28, 2025 | 0.80 | 0.85 | 0.80 | 0.85 | 0.69 | -15.50% | 54 |
| Aug 27, 2025 | 0.90 | 1.00 | 0.75 | 1.00 | 0.82 | - | 812 |
| Aug 26, 2025 | 1.20 | 1.20 | 1.00 | 1.00 | 0.82 | -0.99% | 330 |
| Aug 25, 2025 | 0.90 | 1.01 | 0.81 | 1.01 | 0.83 | 19.53% | 698 |