fox e-mobility AG (DUSE:CT4)
Germany · Delayed Price · Currency is EUR 1.310
+0.060 (4.80%)
At close: Sep 3, 2025
fox e-mobility AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 1.60 | 1.60 | 1.20 | 1.20 | 1.20 | -8.40% | 3,282 |
| Sep 3, 2025 | 1.11 | 1.31 | 1.11 | 1.31 | 1.31 | 4.80% | 40 |
| Sep 2, 2025 | 0.82 | 1.25 | 0.82 | 1.25 | 1.25 | 55.28% | 650 |
| Sep 1, 2025 | 0.81 | 0.97 | 0.81 | 0.81 | 0.81 | -10.56% | 535 |
| Aug 29, 2025 | 1.00 | 1.25 | 0.90 | 0.90 | 0.90 | 6.51% | 1,690 |
| Aug 28, 2025 | 0.80 | 0.85 | 0.80 | 0.85 | 0.85 | -15.50% | 54 |
| Aug 27, 2025 | 0.90 | 1.00 | 0.75 | 1.00 | 1.00 | - | 812 |
| Aug 26, 2025 | 1.20 | 1.20 | 1.00 | 1.00 | 1.00 | -0.99% | 330 |
| Aug 25, 2025 | 0.90 | 1.01 | 0.81 | 1.01 | 1.01 | 19.53% | 698 |
| Aug 22, 2025 | 0.80 | 0.85 | 0.80 | 0.85 | 0.85 | 1.20% | 352 |
| Aug 21, 2025 | 0.50 | 0.84 | 0.50 | 0.84 | 0.84 | 38.02% | 133 |
| Aug 20, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | - | 57 |
| Aug 19, 2025 | 0.60 | 0.62 | 0.60 | 0.61 | 0.61 | 30.95% | 71 |
| Aug 18, 2025 | 0.64 | 0.64 | 0.46 | 0.46 | 0.46 | -7.60% | 1,573 |
| Aug 15, 2025 | 0.53 | 0.53 | 0.50 | 0.50 | 0.50 | -28.57% | 240 |
| Aug 14, 2025 | 0.60 | 0.70 | 0.60 | 0.70 | 0.70 | 16.67% | 176 |
| Aug 13, 2025 | 0.80 | 0.90 | 0.60 | 0.60 | 0.60 | -25.00% | 78 |
| Aug 12, 2025 | 0.75 | 0.94 | 0.70 | 0.80 | 0.80 | -20.00% | 952 |
| Aug 11, 2025 | 1.25 | 1.25 | 1.00 | 1.00 | 1.00 | - | 1,700 |
| Aug 8, 2025 | 1.00 | 1.10 | 1.00 | 1.00 | 1.00 | 6.38% | 4,328 |
| Aug 7, 2025 | 0.60 | 0.99 | 0.60 | 0.94 | 0.94 | 70.91% | 205 |
| Jun 26, 2025 | 0.50 | 0.60 | 0.50 | 0.55 | 0.55 | 10.00% | 502 |
| Jun 24, 2025 | 0.45 | 0.50 | 0.45 | 0.50 | 0.50 | 25.00% | 8 |
| Jun 20, 2025 | 0.80 | 0.80 | 0.40 | 0.40 | 0.40 | -50.00% | 1,353 |
| Jun 19, 2025 | 0.50 | 0.80 | 0.50 | 0.80 | 0.80 | 33.33% | 640 |
| Jun 17, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -25.00% | 800 |
| Jun 13, 2025 | 0.65 | 0.80 | 0.65 | 0.80 | 0.80 | - | 181 |
| Jun 12, 2025 | 0.60 | 0.80 | 0.60 | 0.80 | 0.80 | 23.08% | 600 |
| Jun 11, 2025 | 0.65 | 0.65 | 0.60 | 0.65 | 0.65 | - | 705 |
| Jun 10, 2025 | 0.60 | 0.65 | 0.60 | 0.65 | 0.65 | - | 265 |
| Jun 6, 2025 | 0.60 | 0.65 | 0.60 | 0.65 | 0.65 | - | 30 |
| Jun 5, 2025 | 0.60 | 0.65 | 0.60 | 0.65 | 0.65 | -18.75% | 8 |
| Jun 4, 2025 | 0.80 | 0.85 | 0.60 | 0.80 | 0.80 | 23.08% | 401 |
| Jun 2, 2025 | 0.60 | 0.95 | 0.60 | 0.65 | 0.65 | -18.75% | 490 |
| May 30, 2025 | 0.60 | 0.80 | 0.60 | 0.80 | 0.80 | 33.33% | 7 |
| May 29, 2025 | 0.45 | 0.60 | 0.45 | 0.60 | 0.60 | 9.09% | 50 |
| May 28, 2025 | 0.40 | 1.00 | 0.40 | 0.55 | 0.55 | -45.00% | 5,355 |
| May 27, 2025 | 0.70 | 1.00 | 0.50 | 1.00 | 1.00 | 33.33% | 19,773 |
| May 23, 2025 | 0.90 | 0.90 | 0.75 | 0.75 | 0.75 | - | 371 |
| May 21, 2025 | 0.70 | 0.75 | 0.70 | 0.75 | 0.75 | -16.67% | 331 |
| May 20, 2025 | 0.85 | 0.90 | 0.70 | 0.90 | 0.90 | - | 682 |
| May 19, 2025 | 0.80 | 1.00 | 0.80 | 0.90 | 0.90 | 20.00% | 405 |
| May 16, 2025 | 0.75 | 1.50 | 0.75 | 0.75 | 0.75 | -6.25% | 667 |
| May 15, 2025 | 0.80 | 0.80 | 0.75 | 0.80 | 0.80 | - | 168 |
| May 14, 2025 | 0.75 | 0.85 | 0.75 | 0.80 | 0.80 | - | 290 |
| May 13, 2025 | 0.80 | 0.80 | 0.75 | 0.80 | 0.80 | -5.88% | 689 |
| May 12, 2025 | 0.75 | 0.85 | 0.75 | 0.85 | 0.85 | 6.25% | 218 |
| May 9, 2025 | 1.00 | 1.05 | 0.80 | 0.80 | 0.80 | -20.00% | 515 |
| May 8, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -9.09% | 93 |
| May 7, 2025 | 0.70 | 1.10 | 0.70 | 1.10 | 1.10 | 10.00% | 891 |