CTEK AB (publ) (FRA:1F7)
Germany · Delayed Price · Currency is EUR 1.328
-0.020 (-1.48%)
Last updated: Feb 23, 2026, 10:30 AM CET
CTEK AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Jan 15, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.17% | - |
| Jan 14, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -2.98% | - |
| Jan 13, 2026 | 1.17 | 1.21 | 1.17 | 1.21 | 1.21 | 3.42% | 1,000 |
| Jan 12, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 2.28% | - |
| 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% | - |