CTEK AB (publ) (FRA:1F7)
Germany · Delayed Price · Currency is EUR 1.268
-0.040 (-3.06%)
At close: Mar 27, 2026
FRA:1F7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -3.06% | - |
| Mar 26, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -1.65% | - |
| Mar 25, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 4.23% | - |
| Mar 24, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -4.78% | - |
| Mar 23, 2026 | 1.27 | 1.34 | 1.27 | 1.34 | 1.34 | 3.40% | 32 |
| Mar 20, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.93% | - |
| Mar 19, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.77% | - |
| Mar 18, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 3.35% | - |
| Mar 17, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.64% | - |
| Mar 16, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.80% | - |
| Mar 13, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.26% | - |
| Mar 12, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.16% | - |
| Mar 11, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -2.31% | - |
| Mar 10, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 2.53% | - |
| Mar 9, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -4.52% | - |
| Mar 6, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 1.53% | - |
| Mar 5, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.15% | - |
| Mar 4, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 2.51% | - |
| Mar 3, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -4.35% | - |
| Mar 2, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.77% | - |
| Feb 27, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | -2.16% | - |
| Feb 26, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -1.56% | - |
| Feb 25, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 8.13% | - |
| Feb 24, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.81% | - |
| Feb 23, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.48% | - |
| Feb 20, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.61% | - |
| Feb 19, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -5.12% | - |
| Feb 18, 2026 | 1.37 | 1.45 | 1.37 | 1.44 | 1.44 | 5.71% | 48 |
| Feb 17, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.44% | - |
| Feb 16, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 3.03% | - |
| Feb 13, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.15% | - |
| Feb 12, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 2.16% | - |
| Feb 11, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.94% | - |
| Feb 10, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.31% | - |
| Feb 9, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 13.81% | - |
| Feb 6, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -2.25% | - |
| Feb 5, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.34% | - |
| Feb 4, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.35% | - |
| Feb 3, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.70% | - |
| Feb 2, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -1.88% | - |
| Jan 30, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Jan 29, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.52% | - |
| Jan 28, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | - |
| Jan 27, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -4.47% | - |
| Jan 26, 2026 | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | 2.90% | 42 |
| Jan 23, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.51% | - |
| Jan 22, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.67% | - |
| Jan 21, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.00% | - |
| Jan 20, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.18% | - |
| Jan 19, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 1.02% | - |