CK Asset Holdings Limited (FRA:1CK)
Germany · Delayed Price · Currency is EUR 4.996
-0.014 (-0.28%)
At close: Feb 20, 2026
CK Asset Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.28% | - |
| Feb 19, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 0.40% | - |
| Feb 18, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -0.02% | - |
| Feb 17, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 0.22% | - |
| Feb 16, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.48% | - |
| Feb 13, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.28% | - |
| Feb 12, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -0.36% | - |
| Feb 11, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.94% | - |
| Feb 10, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 0.16% | - |
| Feb 9, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 0.70% | - |
| Feb 6, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -1.62% | - |
| Feb 5, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 1.41% | - |
| Feb 4, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 1.39% | - |
| Feb 3, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 2.66% | - |
| Feb 2, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -2.21% | - |
| Jan 30, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -2.10% | - |
| Jan 29, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.97% | - |
| Jan 28, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 1.08% | - |
| Jan 27, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.17% | - |
| Jan 26, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 2.49% | - |
| Jan 23, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -0.57% | - |
| Jan 22, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 1.70% | - |
| Jan 21, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.13% | - |
| Jan 20, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0.26% | - |
| Jan 19, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -0.19% | - |
| Jan 16, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0.15% | - |
| Jan 15, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 1.91% | 376 |
| Jan 14, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -0.57% | - |
| Jan 13, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.26% | - |
| Jan 12, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.62% | - |
| Jan 9, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.33% | - |
| Jan 8, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 1.71% | - |
| Jan 7, 2026 | 4.47 | 4.47 | 4.44 | 4.44 | 4.44 | 0.73% | 1,000 |
| Jan 6, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 2.89% | - |
| Jan 5, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -0.12% | - |
| Jan 2, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 1.47% | - |
| Dec 30, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -0.02% | - |
| Dec 29, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -1.17% | - |
| Dec 23, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.30% | - |
| Dec 22, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 0.16% | - |
| Dec 19, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 2.06% | - |
| Dec 18, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.63% | - |
| Dec 17, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0.48% | - |
| Dec 16, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -1.67% | - |
| Dec 15, 2025 | 4.20 | 4.26 | 4.20 | 4.20 | 4.20 | -1.55% | 4,325 |
| Dec 12, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 1.64% | - |
| Dec 11, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.14% | - |
| Dec 10, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -1.62% | - |
| Dec 9, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -1.00% | - |
| Dec 8, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -6.72% | - |