CTEK AB (publ) (FRA:1F7)
Germany · Delayed Price · Currency is EUR 1.214
+0.026 (2.19%)
Last updated: Aug 26, 2026, 9:12 AM CET
FRA:1F7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | - | 2.19% | - |
| Aug 25, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.49% | - |
| Aug 24, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -1.31% | - |
| Aug 21, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 2.17% | - |
| Aug 20, 2026 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -1.97% | - |
| Aug 19, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -1.29% | - |
| Aug 18, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 0.16% | - |
| Aug 17, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 2.49% | - |
| Aug 14, 2026 | 1.24 | 1.24 | 1.20 | 1.20 | 1.20 | -3.83% | - |
| Aug 13, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 0.32% | - |
| Aug 12, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -2.80% | - |
| Aug 11, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 1.74% | - |
| Aug 10, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.47% | - |
| Aug 7, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.94% | - |
| Aug 6, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.47% | - |
| Aug 5, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 1.10% | - |
| Aug 4, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.79% | - |
| Aug 3, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Jul 31, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 1.61% | - |
| Jul 30, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.16% | - |
| Jul 29, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.48% | - |
| Jul 28, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.97% | - |
| Jul 27, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.64% | - |
| Jul 24, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1.80% | - |
| Jul 23, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -2.39% | - |
| Jul 22, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1.79% | - |
| Jul 21, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 5.48% | - |
| Jul 20, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -2.18% | - |
| Jul 17, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 1.53% | - |
| Jul 16, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 1.20% | - |
| Jul 15, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -1.19% | - |
| Jul 14, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 2.26% | - |
| Jul 13, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jul 10, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -2.38% | - |
| Jul 9, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -2.81% | - |
| Jul 8, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.49% | - |
| Jul 7, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 2.01% | - |
| Jul 6, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.67% | - |
| Jul 3, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 3.49% | - |
| Jul 2, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.69% | - |
| Jul 1, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.52% | - |
| Jun 30, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 3.20% | - |
| Jun 29, 2026 | 1.19 | 1.19 | 1.12 | 1.12 | 1.12 | 0.18% | - |
| Jun 26, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Jun 25, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -1.92% | - |
| Jun 24, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -1.72% | - |
| Jun 23, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -1.36% | - |
| Jun 22, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.01% | - |
| Jun 19, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.50% | - |
| Jun 18, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.32% | - |