Card Factory plc (FRA:0CT)
Germany · Delayed Price · Currency is EUR 1.074
+0.004 (0.37%)
Last updated: Nov 10, 2025, 8:04 AM CET
Card Factory Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | 1.50% | - |
| Nov 7, 2025 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | -0.19% | - |
| Nov 6, 2025 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -0.92% | - |
| Nov 5, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.07 | -1.46% | - |
| Nov 4, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.08 | -2.14% | - |
| Nov 3, 2025 | 1.14 | 1.14 | 1.12 | 1.12 | 1.11 | -1.75% | - |
| Oct 31, 2025 | 1.13 | 1.14 | 1.13 | 1.14 | 1.13 | 0.88% | - |
| Oct 30, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.12 | -0.70% | - |
| Oct 29, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.12 | -0.52% | - |
| Oct 28, 2025 | 1.13 | 1.15 | 1.13 | 1.15 | 1.13 | 0.53% | - |
| Oct 27, 2025 | 1.11 | 1.14 | 1.11 | 1.14 | 1.12 | 2.15% | - |
| Oct 24, 2025 | 1.09 | 1.12 | 1.09 | 1.12 | 1.10 | 2.20% | - |
| Oct 23, 2025 | 1.11 | 1.11 | 1.09 | 1.09 | 1.08 | -2.15% | - |
| Oct 22, 2025 | 1.09 | 1.12 | 1.09 | 1.12 | 1.10 | 2.20% | - |
| Oct 21, 2025 | 1.06 | 1.09 | 1.06 | 1.09 | 1.08 | 2.82% | - |
| Oct 20, 2025 | 1.08 | 1.08 | 1.06 | 1.06 | 1.05 | -0.75% | - |
| Oct 17, 2025 | 1.05 | 1.07 | 1.05 | 1.07 | 1.06 | - | - |
| Oct 16, 2025 | 1.08 | 1.08 | 1.07 | 1.07 | 1.06 | -0.93% | - |
| Oct 15, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.07 | 0.37% | - |
| Oct 14, 2025 | 1.06 | 1.08 | 1.06 | 1.08 | 1.06 | 0.19% | - |
| Oct 13, 2025 | 1.06 | 1.07 | 1.06 | 1.07 | 1.06 | 1.51% | - |
| Oct 10, 2025 | 1.07 | 1.10 | 1.06 | 1.06 | 1.04 | -1.86% | - |
| Oct 9, 2025 | 1.09 | 1.09 | 1.08 | 1.08 | 1.06 | -0.55% | - |
| Oct 8, 2025 | 1.07 | 1.08 | 1.07 | 1.08 | 1.07 | 0.93% | - |
| Oct 7, 2025 | 1.11 | 1.11 | 1.07 | 1.07 | 1.06 | -3.42% | - |
| Oct 6, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.10 | -0.71% | - |
| Oct 3, 2025 | 1.11 | 1.12 | 1.11 | 1.12 | 1.11 | 0.18% | - |
| Oct 2, 2025 | 1.15 | 1.15 | 1.12 | 1.12 | 1.10 | -1.76% | - |
| Oct 1, 2025 | 1.12 | 1.14 | 1.12 | 1.14 | 1.12 | 0.89% | - |
| Sep 30, 2025 | 1.15 | 1.15 | 1.13 | 1.13 | 1.11 | -3.92% | - |
| Sep 29, 2025 | 1.21 | 1.21 | 1.17 | 1.17 | 1.16 | -2.98% | - |
| Sep 26, 2025 | 1.19 | 1.21 | 1.19 | 1.21 | 1.19 | 1.00% | - |
| Sep 25, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.18 | -1.32% | - |
| Sep 24, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.20 | -0.82% | - |
| Sep 23, 2025 | 1.20 | 1.22 | 1.20 | 1.22 | 1.21 | 1.83% | - |
| Sep 22, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.19 | -1.15% | - |
| Sep 19, 2025 | 1.21 | 1.22 | 1.21 | 1.22 | 1.20 | 0.50% | - |
| Sep 18, 2025 | 1.18 | 1.21 | 1.18 | 1.21 | 1.19 | 1.68% | - |
| Sep 17, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.17 | -0.50% | - |
| Sep 16, 2025 | 1.18 | 1.20 | 1.18 | 1.20 | 1.18 | 0.34% | - |
| Sep 15, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | 1.18 | 0.85% | - |
| Sep 12, 2025 | 1.19 | 1.19 | 1.18 | 1.18 | 1.17 | -1.17% | - |
| Sep 11, 2025 | 1.17 | 1.20 | 1.17 | 1.20 | 1.18 | 1.53% | - |
| Sep 10, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.16 | - | - |
| Sep 9, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.16 | -0.34% | - |
| Sep 8, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.17 | 1.20% | - |
| Sep 5, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.15 | - | - |
| Sep 4, 2025 | 1.14 | 1.17 | 1.14 | 1.17 | 1.15 | 2.10% | - |
| Sep 3, 2025 | 1.10 | 1.14 | 1.10 | 1.14 | 1.13 | 4.19% | - |
| Sep 2, 2025 | 1.13 | 1.13 | 1.10 | 1.10 | 1.08 | -4.36% | - |