CTEK AB (publ) (FRA:1F7)
Germany · Delayed Price · Currency is EUR 1.510
+0.086 (6.04%)
Last updated: Apr 24, 2026, 4:32 PM CET
FRA:1F7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Mar 23, 2026 | 1.27 | 1.34 | 1.27 | 1.34 | 1.34 | 3.40% | 32 |
| Mar 20, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.93% | - |
| Mar 19, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.77% | - |
| Mar 18, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 3.35% | - |
| Mar 17, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.64% | - |
| Mar 16, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.80% | - |
| Mar 13, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.26% | - |
| Mar 12, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.16% | - |
| Mar 11, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -2.31% | - |
| Mar 10, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 2.53% | - |
| Mar 9, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -4.52% | - |
| Mar 6, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 1.53% | - |
| Mar 5, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.15% | - |
| Mar 4, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 2.51% | - |
| Mar 3, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -4.35% | - |
| Mar 2, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.77% | - |
| Feb 27, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | -2.16% | - |
| Feb 26, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -1.56% | - |
| Feb 25, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 8.13% | - |
| Feb 24, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.81% | - |
| Feb 23, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.48% | - |
| 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% | - |