Chow Tai Fook Jewellery Group Limited (FRA:1CT)
Germany · Delayed Price · Currency is EUR 1.160
+0.010 (0.87%)
At close: Mar 27, 2026
FRA:1CT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | - |
| Mar 26, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -3.36% | - |
| Mar 25, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 1.71% | - |
| Mar 24, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 2.63% | - |
| Mar 23, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -10.24% | - |
| Mar 20, 2026 | 1.19 | 1.27 | 1.19 | 1.27 | 1.27 | 4.10% | 500 |
| Mar 19, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | -8.96% | 1,700 |
| Mar 18, 2026 | 1.26 | 1.34 | 1.26 | 1.34 | 1.34 | 0.75% | 30 |
| Mar 17, 2026 | 1.26 | 1.33 | 1.26 | 1.33 | 1.33 | 7.26% | 1,700 |
| Mar 16, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -6.06% | - |
| Mar 13, 2026 | 1.24 | 1.32 | 1.24 | 1.32 | 1.32 | 4.76% | 18 |
| Mar 12, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.56% | - |
| Mar 11, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.78% | - |
| Mar 10, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.78% | - |
| Mar 9, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.78% | - |
| Mar 6, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Mar 5, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Mar 4, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -2.27% | - |
| Mar 3, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -2.22% | - |
| Mar 2, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -2.17% | - |
| Feb 27, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.72% | - |
| Feb 26, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -3.47% | - |
| Feb 25, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.69% | - |
| Feb 24, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -3.33% | - |
| Feb 23, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.32% | - |
| Feb 20, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 1.33% | - |
| Feb 19, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Feb 18, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Feb 17, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.67% | - |
| Feb 16, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 2.05% | - |
| Feb 13, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -3.95% | - |
| Feb 12, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -1.30% | - |
| Feb 11, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 1.32% | - |
| Feb 10, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.66% | - |
| Feb 9, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 2.03% | - |
| Feb 6, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.68% | - |
| Feb 5, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -2.65% | - |
| Feb 4, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 2.03% | - |
| Feb 3, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 2.78% | - |
| Feb 2, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -4.64% | - |
| Jan 30, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -6.21% | - |
| Jan 29, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 3.21% | - |
| Jan 28, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.65% | - |
| Jan 27, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 1.97% | - |
| Jan 26, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 2.01% | - |
| Jan 23, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -6.29% | - |
| Jan 22, 2026 | 1.51 | 1.59 | 1.51 | 1.59 | 1.59 | 9.66% | 1,000 |
| Jan 21, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 1.40% | - |
| Jan 20, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 1.42% | - |
| Jan 19, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.70% | - |