CTEK AB (publ) (FRA:1F7)
Germany · Delayed Price · Currency is EUR 1.228
+0.245 (24.92%)
At close: Dec 1, 2025
CTEK AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 24, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.61% | - |
| Oct 23, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.88% | - |
| Oct 22, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.31% | - |
| Oct 21, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.74% | - |
| Oct 20, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.10% | - |
| Oct 17, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.30% | - |
| Oct 16, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 2.57% | - |
| Oct 15, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -2.12% | - |
| Oct 14, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 4.86% | - |
| Oct 13, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -3.37% | - |
| Oct 10, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.77% | - |
| Oct 9, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.84% | - |
| Oct 8, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95% | - |
| Oct 7, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Oct 6, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 3.39% | - |
| Oct 3, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -1.93% | - |
| Oct 2, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 2.19% | - |
| Oct 1, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -0.55% | - |
| Sep 30, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 1.10% | - |
| Sep 29, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.33% | - |
| Sep 26, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -4.34% | - |
| Sep 25, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -17.25% | - |
| Sep 24, 2025 | 0.97 | 1.14 | 0.97 | 1.14 | 1.14 | 0.18% | - |
| Sep 23, 2025 | 0.95 | 1.14 | 0.95 | 1.14 | 1.14 | 20.00% | - |