Cloud Technologies S.A. (FRA:42T)
Germany · Delayed Price · Currency is EUR 19.90
-0.50 (-2.45%)
Last updated: Aug 26, 2026, 3:25 PM CET
FRA:42T Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 20.50 | 20.50 | 20.20 | 20.20 | - | -0.98% | - |
| Aug 25, 2026 | 20.30 | 20.40 | 20.30 | 20.40 | 20.40 | 2.51% | - |
| Aug 24, 2026 | 20.00 | 20.00 | 19.80 | 19.90 | 19.90 | -1.00% | - |
| Aug 21, 2026 | 19.85 | 20.10 | 19.85 | 20.10 | 20.10 | 1.52% | - |
| Aug 20, 2026 | 20.00 | 20.00 | 19.65 | 19.80 | 19.80 | -0.50% | - |
| Aug 19, 2026 | 20.10 | 20.10 | 19.75 | 19.90 | 19.90 | 2.05% | - |
| Aug 18, 2026 | 19.65 | 19.65 | 19.35 | 19.50 | 19.50 | 0.26% | - |
| Aug 17, 2026 | 19.70 | 19.70 | 19.45 | 19.45 | 19.45 | -1.02% | - |
| Aug 14, 2026 | 20.00 | 20.00 | 19.60 | 19.65 | 19.65 | - | - |
| Aug 13, 2026 | 19.85 | 19.90 | 19.60 | 19.65 | 19.65 | -0.25% | 5 |
| Aug 12, 2026 | 20.30 | 20.30 | 19.70 | 19.70 | 19.70 | -1.99% | - |
| Aug 11, 2026 | 20.70 | 20.70 | 20.10 | 20.10 | 20.10 | -1.47% | - |
| Aug 10, 2026 | 20.90 | 20.90 | 20.40 | 20.40 | 20.40 | -1.45% | - |
| Aug 7, 2026 | 20.60 | 20.70 | 20.50 | 20.70 | 20.70 | 0.49% | - |
| Aug 6, 2026 | 20.70 | 20.70 | 20.60 | 20.60 | 20.60 | 0.49% | - |
| Aug 5, 2026 | 20.80 | 20.80 | 20.50 | 20.50 | 20.50 | - | - |
| Aug 4, 2026 | 20.70 | 20.70 | 20.50 | 20.50 | 20.50 | -0.49% | - |
| Aug 3, 2026 | 20.60 | 20.60 | 20.30 | 20.60 | 20.60 | 2.49% | - |
| Jul 31, 2026 | 19.85 | 20.10 | 19.65 | 20.10 | 20.10 | 1.01% | - |
| Jul 30, 2026 | 20.00 | 20.00 | 19.80 | 19.90 | 19.90 | 2.05% | - |
| Jul 29, 2026 | 19.85 | 19.85 | 19.50 | 19.50 | 19.50 | -2.26% | - |
| Jul 28, 2026 | 20.20 | 20.20 | 19.75 | 19.95 | 19.95 | -2.21% | - |
| Jul 27, 2026 | 20.20 | 20.50 | 20.20 | 20.40 | 20.40 | 3.03% | - |
| Jul 24, 2026 | 20.40 | 20.40 | 19.80 | 19.80 | 19.80 | -0.75% | - |
| Jul 23, 2026 | 21.10 | 21.10 | 19.95 | 19.95 | 19.95 | -5.45% | - |
| Jul 22, 2026 | 20.70 | 21.10 | 20.70 | 21.10 | 21.10 | 7.93% | - |
| Jul 21, 2026 | 18.75 | 20.30 | 18.75 | 19.55 | 19.55 | 4.55% | - |
| Jul 20, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 9.36% | - |
| Jun 22, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Jun 19, 2026 | 17.55 | 17.55 | 16.90 | 17.10 | 17.10 | -1.16% | - |
| Jun 18, 2026 | 17.80 | 17.80 | 17.30 | 17.30 | 17.30 | -1.09% | - |
| Jun 17, 2026 | 16.75 | 17.75 | 16.75 | 17.75 | 17.49 | 5.97% | - |
| Jun 16, 2026 | 16.95 | 16.95 | 16.75 | 16.75 | 16.51 | -0.59% | - |
| Jun 15, 2026 | 17.30 | 17.30 | 16.85 | 16.85 | 16.60 | 5.31% | - |
| Jun 12, 2026 | 17.30 | 17.35 | 16.00 | 16.00 | 15.77 | -6.98% | - |
| Jun 11, 2026 | 16.30 | 17.20 | 16.00 | 17.20 | 16.95 | 8.18% | - |
| Jun 10, 2026 | 14.95 | 15.90 | 14.95 | 15.90 | 15.67 | 6.35% | - |
| Jun 9, 2026 | 15.25 | 15.25 | 14.95 | 14.95 | 14.73 | -1.32% | - |
| Jun 8, 2026 | 15.40 | 15.40 | 15.10 | 15.15 | 14.93 | -1.62% | - |
| Jun 5, 2026 | 15.50 | 15.50 | 15.40 | 15.40 | 15.18 | -0.32% | - |
| Jun 4, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 15.22 | 1.64% | - |
| Jun 3, 2026 | 14.90 | 15.20 | 14.90 | 15.20 | 14.98 | 1.33% | - |
| Jun 2, 2026 | 15.35 | 15.35 | 15.00 | 15.00 | 14.78 | -1.32% | - |
| Jun 1, 2026 | 15.35 | 15.40 | 15.20 | 15.20 | 14.98 | -0.98% | - |
| May 29, 2026 | 15.75 | 15.75 | 15.35 | 15.35 | 15.13 | -0.65% | - |
| May 28, 2026 | 15.60 | 15.60 | 15.45 | 15.45 | 15.22 | -0.64% | - |
| May 27, 2026 | 16.15 | 16.15 | 15.55 | 15.55 | 15.32 | -1.58% | - |
| May 26, 2026 | 15.85 | 15.85 | 15.30 | 15.80 | 15.57 | 1.61% | - |
| May 25, 2026 | 15.90 | 15.90 | 15.45 | 15.55 | 15.32 | 0.97% | - |
| May 22, 2026 | 15.70 | 15.70 | 15.35 | 15.40 | 15.18 | -12.00% | - |