CTEK AB (publ) (FRA:1F7)
Germany · Delayed Price · Currency is EUR 1.142
-0.024 (-2.06%)
At close: Jan 9, 2026
CTEK AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -2.06% | - |
| Jan 8, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 1.75% | - |
| Jan 7, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -1.21% | - |
| Jan 6, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.22% | - |
| Jan 5, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.53% | - |
| Jan 2, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | - |
| Dec 30, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.52% | - |
| Dec 29, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.35% | - |
| Dec 23, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -2.37% | - |
| Dec 22, 2025 | 1.13 | 1.18 | 1.13 | 1.18 | 1.18 | 1.90% | 155 |
| Dec 19, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.76% | - |
| Dec 18, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 3.45% | - |
| Dec 17, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -4.84% | - |
| Dec 16, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.86% | - |
| Dec 15, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.17% | - |
| Dec 12, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.34% | - |
| Dec 11, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -1.69% | - |
| Dec 10, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 1.89% | - |
| Dec 9, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.68% | - |
| Dec 8, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.17% | - |
| Dec 5, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.34% | - |
| Dec 4, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.68% | - |
| Dec 3, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.01% | - |
| Dec 2, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -3.58% | - |
| Dec 1, 2025 | 1.00 | 1.23 | 1.00 | 1.23 | 1.23 | 24.92% | 30 |
| Nov 28, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.87% | - |
| Nov 27, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -16.52% | - |
| Nov 26, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 22.98% | - |
| Nov 25, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Nov 24, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.21% | - |
| Nov 21, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 1.19% | - |
| Nov 20, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -3.24% | - |
| Nov 19, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.31% | - |
| Nov 18, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.73% | - |
| Nov 17, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -3.25% | - |
| Nov 14, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 2.18% | - |
| Nov 13, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.33% | - |
| Nov 12, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 2.52% | - |
| Nov 11, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1.17% | - |
| Nov 10, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -16.25% | - |
| Nov 7, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -16.22% | - |
| Nov 6, 2025 | 1.15 | 1.34 | 1.15 | 1.34 | 1.34 | 39.13% | 30 |
| Nov 5, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -16.58% | - |
| Nov 4, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 15.34% | - |
| Nov 3, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.59% | - |
| Oct 31, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -2.88% | - |
| Oct 30, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 4.42% | - |
| Oct 29, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.30% | - |
| Oct 28, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.12% | - |
| Oct 27, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.30% | - |