Chow Tai Fook Jewellery Group Limited (FRA:1CT)
Germany · Delayed Price · Currency is EUR 1.190
+0.010 (0.85%)
At close: Sep 18, 2026
FRA:1CT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.85% | - |
| Sep 17, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.84% | - |
| Sep 16, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Sep 15, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -3.25% | - |
| Sep 14, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | 2,100 |
| Sep 11, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -2.36% | - |
| Sep 10, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -1.55% | - |
| Sep 9, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.77% | - |
| Sep 8, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.56% | - |
| Sep 7, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.78% | - |
| Sep 4, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Sep 3, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -3.73% | - |
| Sep 2, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -2.19% | - |
| Sep 1, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Aug 31, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -5.52% | - |
| Aug 28, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 1.40% | - |
| Aug 27, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.38% | - |
| Aug 26, 2026 | 1.45 | 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% | - |