Chow Tai Fook Jewellery Group Limited (FRA:1CT)
Germany · Delayed Price · Currency is EUR 1.510
-0.100 (-6.21%)
Last updated: Jan 30, 2026, 8:14 AM CET
FRA:1CT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -1.39% | - |
| Jan 15, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -2.04% | - |
| Jan 14, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 2.80% | - |
| Jan 13, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 1.42% | - |
| Jan 12, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 3.68% | - |
| Jan 9, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Jan 8, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.45% | - |
| Jan 7, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Jan 6, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -2.13% | - |
| Jan 5, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 6.82% | - |
| Jan 2, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Dec 30, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -7.04% | - |
| Dec 29, 2025 | 1.34 | 1.42 | 1.34 | 1.42 | 1.42 | 4.41% | 2 |
| Dec 23, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.74% | - |
| Dec 22, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Dec 19, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 3.85% | - |
| Dec 18, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -2.99% | - |
| Dec 17, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 2.29% | - |
| Dec 16, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -2.24% | - |
| Dec 15, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -2.90% | 1,000 |
| Dec 12, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.36 | -0.72% | - |
| Dec 11, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.37 | 0.72% | - |
| Dec 10, 2025 | 1.37 | 1.38 | 1.37 | 1.38 | 1.36 | -1.43% | 2,000 |
| Dec 9, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.38 | -8.50% | - |
| Dec 8, 2025 | 1.49 | 1.53 | 1.49 | 1.53 | 1.50 | 1.32% | 2,614 |
| Dec 5, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.48 | - | - |
| Dec 4, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.48 | 0.67% | - |
| Dec 3, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.47 | -1.96% | - |
| Dec 2, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.50 | -0.65% | - |
| Dec 1, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.51 | 2.67% | - |
| Nov 28, 2025 | 1.48 | 1.50 | 1.48 | 1.50 | 1.47 | 0.67% | 146 |
| Nov 27, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.46 | -4.49% | - |
| Nov 26, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.53 | -7.14% | - |
| Nov 25, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.65 | 2.44% | - |
| Nov 24, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.61 | -1.20% | - |
| Nov 21, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.63 | - | - |
| Nov 20, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.63 | - | - |
| Nov 19, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.63 | 1.84% | - |
| Nov 18, 2025 | 1.61 | 1.63 | 1.61 | 1.63 | 1.60 | 1.24% | 2,630 |
| Nov 17, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.58 | -1.83% | - |