Chow Tai Fook Jewellery Group Limited (FRA:1CT)
Germany · Delayed Price · Currency is EUR 1.270
-0.030 (-2.31%)
At close: Jul 17, 2026
FRA:1CT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -2.31% | - |
| Jul 16, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.78% | - |
| Jul 15, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 1.57% | - |
| Jul 14, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.79% | - |
| Jul 13, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.80% | - |
| Jul 10, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.81% | - |
| Jul 9, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.80% | - |
| Jul 8, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 2.46% | - |
| Jul 7, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -3.17% | - |
| Jul 6, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.80% | - |
| Jul 3, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 3.31% | - |
| Jul 2, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 2.54% | - |
| Jul 1, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.85% | - |
| Jun 30, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -4.10% | - |
| Jun 29, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.67% | - |
| Jun 26, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jun 25, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -3.23% | - |
| Jun 24, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -3.13% | - |
| Jun 23, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -3.76% | - |
| Jun 22, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -6.99% | - |
| Jun 19, 2026 | 1.35 | 1.43 | 1.35 | 1.43 | 1.43 | 7.52% | 500 |
| Jun 18, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -6.34% | - |
| Jun 17, 2026 | 1.34 | 1.42 | 1.34 | 1.42 | 1.42 | 3.65% | 1,718 |
| Jun 16, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Jun 15, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -2.14% | - |
| Jun 12, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 18.64% | - |
| Jun 11, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -2.48% | - |
| Jun 10, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.82% | - |
| Jun 9, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Jun 8, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -1.61% | - |
| Jun 5, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 2.48% | - |
| Jun 4, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.82% | - |
| Jun 3, 2026 | 1.22 | 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% | - |