Card Factory plc (FRA:0CT)
Germany · Delayed Price · Currency is EUR 0.7600
-0.0080 (-1.04%)
Last updated: Jan 29, 2026, 8:03 AM CET
Card Factory Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | -1.20% | - |
| Jan 29, 2026 | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | -2.21% | - |
| Jan 28, 2026 | 0.76 | 0.77 | 0.76 | 0.77 | 0.77 | 0.92% | - |
| Jan 27, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.79% | - |
| Jan 26, 2026 | 0.74 | 0.76 | 0.74 | 0.76 | 0.76 | 1.07% | - |
| Jan 23, 2026 | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | 0.13% | - |
| Jan 22, 2026 | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | 1.50% | - |
| Jan 21, 2026 | 0.73 | 0.74 | 0.73 | 0.74 | 0.74 | 1.10% | - |
| Jan 20, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -0.95% | - |
| Jan 19, 2026 | 0.72 | 0.73 | 0.72 | 0.73 | 0.73 | -0.81% | - |
| Jan 16, 2026 | 0.73 | 0.74 | 0.73 | 0.74 | 0.74 | 0.82% | - |
| Jan 15, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.41% | - |
| Jan 14, 2026 | 0.71 | 0.73 | 0.71 | 0.73 | 0.73 | 2.67% | - |
| Jan 13, 2026 | 0.72 | 0.72 | 0.71 | 0.71 | 0.71 | -1.11% | - |
| Jan 12, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -2.17% | - |
| Jan 9, 2026 | 0.72 | 0.74 | 0.72 | 0.74 | 0.74 | 1.10% | - |
| Jan 8, 2026 | 0.71 | 0.73 | 0.71 | 0.73 | 0.73 | 0.83% | - |
| Jan 7, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -0.96% | - |
| Jan 6, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -0.95% | - |
| Jan 5, 2026 | 0.73 | 0.74 | 0.73 | 0.74 | 0.74 | 0.68% | - |
| Jan 2, 2026 | 0.70 | 0.73 | 0.70 | 0.73 | 0.73 | -3.82% | - |
| Dec 30, 2025 | 0.74 | 0.76 | 0.74 | 0.76 | 0.76 | 2.15% | - |
| Dec 29, 2025 | 0.71 | 0.74 | 0.71 | 0.74 | 0.74 | -1.20% | - |
| Dec 23, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -1.05% | - |
| Dec 22, 2025 | 0.76 | 0.78 | 0.75 | 0.76 | 0.76 | -0.39% | 12,629 |
| Dec 19, 2025 | 0.78 | 0.78 | 0.76 | 0.76 | 0.76 | -2.55% | - |
| Dec 18, 2025 | 0.77 | 0.78 | 0.77 | 0.78 | 0.78 | 1.69% | - |
| Dec 17, 2025 | 0.76 | 0.77 | 0.76 | 0.77 | 0.77 | 1.31% | - |
| Dec 16, 2025 | 0.75 | 0.76 | 0.75 | 0.76 | 0.76 | 1.06% | - |
| Dec 15, 2025 | 0.77 | 0.77 | 0.75 | 0.75 | 0.75 | -0.66% | 19,635 |
| Dec 12, 2025 | 1.05 | 1.05 | 0.76 | 0.76 | 0.76 | -28.49% | 19,635 |
| Dec 11, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.93% | - |
| Dec 10, 2025 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | - | - |
| Dec 9, 2025 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | - | - |
| Dec 8, 2025 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -1.65% | - |
| Dec 5, 2025 | 1.04 | 1.09 | 1.04 | 1.09 | 1.09 | 2.06% | - |
| Dec 4, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.38% | - |
| Dec 3, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 0.57% | - |
| Dec 2, 2025 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -1.49% | - |
| Dec 1, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.92% | - |
| Nov 28, 2025 | 1.04 | 1.08 | 1.04 | 1.08 | 1.08 | -0.55% | - |
| Nov 27, 2025 | 1.06 | 1.09 | 1.06 | 1.09 | 1.09 | 1.68% | - |
| Nov 26, 2025 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 1.52% | - |
| Nov 25, 2025 | 1.01 | 1.05 | 1.01 | 1.05 | 1.05 | 0.96% | - |
| Nov 24, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.76% | - |
| Nov 21, 2025 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 0.19% | - |
| Nov 20, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | 0.77% | - |
| Nov 19, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.19% | - |
| Nov 18, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | -1.14% | - |
| Nov 17, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | -0.38% | - |