Chow Tai Fook Jewellery Group Limited (FRA:1CT)
Germany · Delayed Price · Currency is EUR 1.730
+0.030 (1.76%)
Last updated: Oct 24, 2025, 8:02 AM CET
FRA:1CT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -6.49% | 6,479 |
| Oct 21, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 2.21% | 6,479 |
| Oct 20, 2025 | 1.78 | 1.81 | 1.78 | 1.81 | 1.81 | - | 6,479 |
| Oct 17, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 7.10% | 1,888 |
| Oct 16, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 2.42% | 1,888 |
| Oct 15, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 2.48% | 1,888 |
| Oct 14, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.23% | 1,888 |
| Oct 13, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -1.81% | 1,888 |
| Oct 10, 2025 | 1.64 | 1.66 | 1.64 | 1.66 | 1.66 | 3.11% | 1,888 |
| Oct 9, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 3,600 |
| Oct 8, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 3,600 |
| Oct 7, 2025 | 1.57 | 1.61 | 1.57 | 1.61 | 1.61 | - | 3,600 |
| Oct 6, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.23% | - |
| Oct 3, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.61% | 3,600 |
| Oct 2, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -2.38% | - |
| Oct 1, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 1.20% | - |
| Sep 30, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.60% | 20,642 |
| Sep 29, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.60% | - |
| Sep 26, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -1.19% | - |
| Sep 25, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Sep 24, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.75% | - |
| Sep 23, 2025 | 1.69 | 1.71 | 1.69 | 1.71 | 1.71 | -1.16% | 1,345 |
| Sep 22, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 4.22% | 673 |
| Sep 19, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 673 |
| Sep 18, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -1.78% | 673 |
| Sep 17, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -2.31% | 673 |
| Sep 16, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.58% | 673 |
| Sep 15, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 673 |
| Sep 12, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -4.44% | 673 |
| Sep 11, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 3.45% | 673 |
| Sep 10, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.57% | 673 |
| Sep 9, 2025 | 1.73 | 1.75 | 1.73 | 1.75 | 1.75 | -1.69% | 673 |
| Sep 8, 2025 | 1.75 | 1.78 | 1.75 | 1.78 | 1.78 | 2.30% | 750 |
| Sep 5, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 4.19% | 551 |
| Sep 4, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -1.76% | 551 |
| Sep 3, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 3.03% | 551 |
| Sep 2, 2025 | 1.63 | 1.65 | 1.63 | 1.65 | 1.65 | 3.12% | 551 |
| Sep 1, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 175 |
| Aug 29, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.62% | 175 |
| Aug 28, 2025 | 1.55 | 1.61 | 1.55 | 1.61 | 1.61 | 3.21% | 175 |
| Aug 27, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -2.50% | 2,417 |
| Aug 26, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.62% | 2,417 |
| Aug 25, 2025 | 1.59 | 1.61 | 1.59 | 1.61 | 1.61 | 1.90% | 2,417 |
| Aug 22, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 1.28% | 1,500 |
| Aug 21, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 1.96% | 1,500 |
| Aug 20, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.65% | 1,500 |
| Aug 19, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -1.28% | 1,500 |
| Aug 18, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 1.30% | 1,500 |
| Aug 15, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | 1,500 |
| Aug 14, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.65% | 1,500 |