Chow Tai Fook Jewellery Group Limited (FRA:1CT)
Germany · Delayed Price · Currency is EUR 1.220
-0.090 (-6.87%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:1CT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | - | -6.87% | - |
| Jun 2, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 5.65% | 1,600 |
| Jun 1, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 5.98% | - |
| May 29, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 1.74% | - |
| May 28, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -4.96% | - |
| May 27, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.82% | - |
| May 26, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.83% | - |
| May 25, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| May 22, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 4.31% | - |
| May 21, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | - |
| May 20, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -6.50% | - |
| May 19, 2026 | 1.15 | 1.23 | 1.15 | 1.23 | 1.23 | 7.89% | 21 |
| May 18, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -8.80% | - |
| May 15, 2026 | 1.17 | 1.25 | 1.17 | 1.25 | 1.25 | 4.17% | 233 |
| May 14, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | - |
| May 13, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.82% | - |
| May 12, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| May 11, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.83% | - |
| May 8, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.82% | - |
| May 7, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.67% | - |
| May 6, 2026 | 1.13 | 1.20 | 1.13 | 1.20 | 1.20 | 10.09% | 1,657 |
| May 5, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -2.68% | - |
| May 4, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -1.75% | - |
| Apr 30, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | - |
| Apr 29, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.88% | - |
| Apr 28, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -1.72% | - |
| Apr 27, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.75% | - |
| Apr 24, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | - |
| Apr 23, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -3.36% | - |
| Apr 22, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -5.56% | - |
| Apr 21, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 2.44% | - |
| Apr 20, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 3.36% | - |
| Apr 17, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Apr 16, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Apr 15, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 2.59% | - |
| Apr 14, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -1.69% | - |
| Apr 13, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -8.53% | - |
| Apr 10, 2026 | 1.22 | 1.29 | 1.22 | 1.29 | 1.29 | 5.74% | 1,600 |
| Apr 9, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -3.17% | - |
| Apr 8, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 5.00% | - |
| Apr 7, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | - |
| Apr 2, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.83% | - |
| Apr 1, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 3.45% | - |
| Mar 31, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Mar 30, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Mar 27, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | - |
| Mar 26, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -3.36% | - |
| Mar 25, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 1.71% | - |
| Mar 24, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 2.63% | - |
| Mar 23, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -10.24% | - |