Chow Tai Fook Jewellery Group Limited (FRA:1CT)
Germany · Delayed Price · Currency is EUR 1.450
0.00 (0.00%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:1CT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | - | - | - |
| Aug 25, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.69% | - |
| Aug 24, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.70% | - |
| Aug 21, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.69% | - |
| Aug 20, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 5.88% | - |
| Aug 19, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Aug 18, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Aug 17, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 2.26% | - |
| Aug 14, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.76% | - |
| Aug 13, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.75% | - |
| Aug 12, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -2.21% | - |
| Aug 11, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -2.16% | - |
| Aug 10, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 5.30% | - |
| Aug 7, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.76% | - |
| Aug 6, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 3.97% | - |
| Aug 5, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -5.98% | - |
| Aug 4, 2026 | 1.32 | 1.39 | 1.32 | 1.39 | 1.34 | 4.51% | 2,130 |
| Aug 3, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.28 | 0.76% | - |
| Jul 31, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.27 | - | - |
| Jul 30, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.27 | 0.76% | - |
| Jul 29, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.26 | 0.77% | - |
| Jul 28, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.25 | -4.41% | - |
| Jul 27, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.31 | 3.03% | - |
| Jul 24, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.27 | -2.94% | - |
| Jul 23, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.31 | 2.26% | - |
| Jul 22, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.28 | -0.75% | - |
| Jul 21, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.29 | 3.08% | - |
| Jul 20, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.25 | 2.36% | - |
| Jul 17, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.22 | -2.31% | - |
| Jul 16, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.25 | 0.78% | - |
| Jul 15, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.24 | 1.57% | - |
| Jul 14, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.22 | 0.79% | - |
| Jul 13, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.21 | 0.80% | - |
| Jul 10, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.21 | 0.81% | - |
| Jul 9, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.20 | -0.80% | - |
| Jul 8, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.21 | 2.46% | - |
| Jul 7, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.18 | -3.17% | - |
| Jul 6, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.21 | 0.80% | - |
| Jul 3, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.21 | 3.31% | - |
| Jul 2, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.17 | 2.54% | - |
| Jul 1, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.14 | 0.85% | - |
| Jun 30, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.13 | -4.10% | - |
| Jun 29, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.18 | 1.67% | - |
| Jun 26, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.16 | - | - |
| Jun 25, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.16 | -3.23% | - |
| Jun 24, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.20 | -3.13% | - |
| Jun 23, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.23 | -3.76% | - |
| Jun 22, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.28 | -6.99% | - |
| Jun 19, 2026 | 1.35 | 1.43 | 1.35 | 1.43 | 1.38 | 7.52% | 500 |
| Jun 18, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.28 | -6.34% | - |