CK Asset Holdings Limited (FRA:1CK)
Germany · Delayed Price · Currency is EUR 4.797
-0.103 (-2.10%)
At close: Jan 30, 2026
CK Asset Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 4.39 | 4.63 | 4.39 | 4.63 | 4.63 | 6.20% | 500 |
| Dec 4, 2025 | 4.38 | 4.38 | 4.36 | 4.36 | 4.36 | -0.46% | 670 |
| Dec 3, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.91% | - |
| Dec 2, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.96% | - |
| Dec 1, 2025 | 4.38 | 4.38 | 4.37 | 4.37 | 4.37 | 1.60% | 116 |
| Nov 28, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -0.97% | - |
| Nov 27, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -0.23% | - |
| Nov 26, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.76% | - |
| Nov 25, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.70% | - |
| Nov 24, 2025 | 4.32 | 4.32 | 4.29 | 4.29 | 4.29 | 0.73% | 412 |
| Nov 21, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -1.34% | - |
| Nov 20, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -0.89% | - |
| Nov 19, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.14% | 12 |
| Nov 18, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -2.42% | - |
| Nov 17, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -0.31% | - |