CTEK AB (publ) (FRA:1F7)
Germany · Delayed Price · Currency is EUR 1.232
+0.064 (5.48%)
Last updated: Jul 21, 2026, 9:13 AM CET
FRA:1F7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 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% | - |
| Jun 17, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -2.57% | - |
| Jun 16, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.95% | - |
| Jun 15, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 2.11% | - |
| Jun 12, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.98% | - |
| Jun 11, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -3.94% | - |
| Jun 10, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -2.01% | - |
| Jun 9, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.41% | - |
| Jun 8, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.69% | - |
| Jun 5, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.46% | - |
| 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% | - |