CTEK AB (publ) (FRA:1F7)
Germany · Delayed Price · Currency is EUR 1.294
-0.022 (-1.67%)
Last updated: Jun 4, 2026, 8:19 AM CET
FRA:1F7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -1.67% | - |
| Jun 3, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.30% | - |
| Jun 2, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -4.93% | - |
| Jun 1, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.58% | - |
| May 29, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.29% | - |
| May 28, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.74% | - |
| May 27, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.15% | - |
| May 26, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.59% | - |
| May 25, 2026 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | 7.64% | - |
| May 22, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.48% | - |
| May 21, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.63% | - |
| May 20, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 1.93% | - |
| May 19, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 3.83% | - |
| May 18, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -5.96% | - |
| May 15, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -1.69% | 2,431 |
| May 14, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 3.84% | - |
| May 13, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.48% | - |
| May 12, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -5.56% | - |
| May 11, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.75% | - |
| May 8, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -2.62% | - |
| May 7, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -6.65% | - |
| May 6, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 1.38% | - |
| May 5, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 1.39% | - |
| May 4, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.83% | - |
| Apr 30, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.41% | - |
| Apr 29, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.14% | - |
| Apr 28, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -1.23% | - |
| Apr 27, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -2.78% | - |
| Apr 24, 2026 | 1.44 | 1.51 | 1.44 | 1.51 | 1.51 | 6.04% | 4,000 |
| Apr 23, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.14% | - |
| Apr 22, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -2.47% | - |
| Apr 21, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -4.71% | - |
| Apr 20, 2026 | 1.45 | 1.53 | 1.45 | 1.53 | 1.53 | 6.55% | 2,990 |
| Apr 17, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 2.13% | - |
| Apr 16, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.57% | - |
| Apr 15, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 1.14% | - |
| Apr 14, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.60% | - |
| Apr 13, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 3.30% | - |
| Apr 10, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 1.83% | - |
| Apr 9, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 1.08% | - |
| Apr 8, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.46% | - |
| Apr 7, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 2.04% | - |
| Apr 2, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.93% | - |
| Apr 1, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Mar 31, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 1.26% | - |
| Mar 30, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.16% | - |
| 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% | - |