CTEK AB (publ) (FRA:1F7)
Germany · Delayed Price · Currency is EUR 1.142
-0.010 (-0.87%)
Last updated: Oct 23, 2026, 9:06 AM CEST
FRA:1F7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | 2,431 |
| Oct 22, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -1.71% | - |
| Oct 21, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.68% | - |
| Oct 20, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.34% | - |
| Oct 19, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.68% | - |
| Oct 16, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 1.54% | - |
| Oct 15, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.69% | - |
| Oct 14, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.35% | - |
| Oct 13, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Oct 12, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Oct 9, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.52% | - |
| Oct 8, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.17% | - |
| Oct 7, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 1.59% | - |
| Oct 6, 2026 | 1.16 | 1.16 | 1.13 | 1.13 | 1.13 | 0.71% | - |
| Oct 5, 2026 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -0.35% | - |
| Oct 2, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -2.08% | - |
| Oct 1, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 1.05% | - |
| Sep 30, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -3.55% | - |
| Sep 29, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 1.20% | - |
| Sep 28, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.85% | - |
| Sep 25, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.67% | - |
| Sep 24, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.67% | - |
| Sep 23, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.67% | - |
| Sep 22, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.67% | - |
| Sep 21, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -2.78% | - |
| Sep 18, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.16% | - |
| Sep 17, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.49% | - |
| Sep 16, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.83% | - |
| Sep 15, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -1.15% | - |
| Sep 14, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.97% | - |
| Sep 11, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.65% | - |
| Sep 10, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -1.45% | - |
| Sep 9, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -1.43% | - |
| Sep 8, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.16% | - |
| Sep 7, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -2.02% | - |
| Sep 4, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.31% | - |
| Sep 3, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 0.31% | - |
| Sep 2, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.62% | - |
| Sep 1, 2026 | 1.26 | 1.29 | 1.26 | 1.29 | 1.29 | 6.27% | - |
| Aug 31, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -1.14% | - |
| Aug 28, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.16% | - |
| Aug 27, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.82% | - |
| Aug 26, 2026 | 1.21 | 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% | - |