CK Asset Holdings Limited (FRA:1CK)
Germany · Delayed Price · Currency is EUR 4.374
+0.069 (1.60%)
At close: Dec 1, 2025
CK Asset Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -2.23% | - |
| Nov 13, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.30% | - |
| Nov 12, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 2.29% | - |
| Nov 11, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 1.10% | - |
| Nov 10, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 1.25% | - |
| Nov 7, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 1.72% | - |
| Nov 6, 2025 | 4.43 | 4.43 | 4.31 | 4.31 | 4.31 | -2.16% | 2,633 |
| Nov 5, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 0.27% | - |
| Nov 4, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 0.85% | - |
| Nov 3, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 1.68% | - |
| Oct 31, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 2.66% | - |
| Oct 30, 2025 | 4.25 | 4.25 | 4.17 | 4.17 | 4.17 | -2.86% | - |
| Oct 29, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.33% | - |
| Oct 28, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 2.73% | - |
| Oct 27, 2025 | 4.25 | 4.25 | 4.17 | 4.17 | 4.17 | -1.40% | - |
| Oct 24, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 0.26% | - |
| Oct 23, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.26% | - |
| Oct 22, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 0.19% | - |
| Oct 21, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.99% | - |
| Oct 20, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 2.34% | - |
| Oct 17, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.07% | - |
| Oct 16, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -1.00% | - |
| Oct 15, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 0.59% | - |
| Oct 14, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -1.61% | - |
| Oct 13, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -3.17% | - |
| Oct 10, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 0.75% | - |
| Oct 9, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 2.11% | - |
| Oct 8, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 1.24% | - |
| Oct 7, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -0.34% | - |
| Oct 6, 2025 | 4.12 | 4.13 | 4.12 | 4.13 | 4.13 | -0.46% | 183 |
| Oct 3, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 2.22% | - |
| Oct 2, 2025 | 4.16 | 4.16 | 4.06 | 4.06 | 4.06 | -1.55% | - |
| Oct 1, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.15% | - |
| Sep 30, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.15% | - |
| Sep 29, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 3.44% | - |
| Sep 26, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.08% | - |
| Sep 25, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.18% | - |
| Sep 24, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 0.43% | - |
| Sep 23, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -0.72% | - |