Chow Tai Fook Jewellery Group Limited (FRA:1CT)
Germany · Delayed Price · Currency is EUR 1.500
+0.010 (0.67%)
At close: Nov 28, 2025
FRA:1CT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 2.67% | - |
| Nov 28, 2025 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | 0.67% | 146 |
| Nov 27, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -4.49% | - |
| Nov 26, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -7.14% | - |
| Nov 25, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 2.44% | - |
| Nov 24, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -1.20% | - |
| Nov 21, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Nov 20, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Nov 19, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 1.84% | - |
| Nov 18, 2025 | 1.61 | 1.63 | 1.61 | 1.63 | 1.63 | 1.24% | 2,630 |
| Nov 17, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.83% | - |
| Nov 14, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Nov 13, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 1.86% | - |
| Nov 12, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.63% | - |
| Nov 11, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 2.56% | - |
| Nov 10, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 4.00% | - |
| Nov 7, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -3.23% | - |
| Nov 6, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 1.97% | - |
| Nov 5, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 2.70% | - |
| Nov 4, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -3.27% | - |
| Nov 3, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -8.38% | - |
| Oct 31, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.60% | - |
| Oct 30, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 1.20% | - |
| Oct 29, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -1.19% | - |
| Oct 28, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -4.00% | - |
| Oct 27, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.16% | - |
| Oct 24, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 1.76% | - |
| Oct 23, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.73% | - |
| Oct 22, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -6.49% | - |
| Oct 21, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 2.21% | - |
| 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% | - |
| Oct 16, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 2.42% | - |
| Oct 15, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 2.48% | - |
| Oct 14, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.23% | - |
| Oct 13, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -1.81% | - |
| 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 | - | - |
| Oct 8, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| 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% | - |
| 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 |