China Kepei Education Group Limited (FRA:9CK)
Germany · Delayed Price · Currency is EUR 0.1560
+0.0010 (0.65%)
At close: Oct 23, 2025
FRA:9CK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 0.65% | - |
| Oct 22, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -0.64% | - |
| Oct 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.30% | - |
| Oct 20, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 0.65% | - |
| Oct 17, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.77% | - |
| Oct 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.85% | - |
| Oct 15, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.89% | - |
| Oct 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.05% | - |
| Oct 13, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.61% | - |
| Oct 10, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | - |
| Oct 9, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Oct 8, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 5.59% | - |
| Oct 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Oct 6, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Oct 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.83% | - |
| Oct 2, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 3.80% | - |
| Oct 1, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Sep 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.28% | - |
| Sep 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Sep 26, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.64% | - |
| Sep 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.64% | - |
| Sep 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.64% | - |
| Sep 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.68% | - |
| Sep 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.21% | - |
| Sep 19, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -4.62% | - |
| Sep 18, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.26% | - |
| Sep 17, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 5.99% | - |
| Sep 16, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.76% | - |
| Sep 15, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -6.08% | - |
| Sep 12, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 16.77% | - |
| Sep 11, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -0.64% | - |
| Sep 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.31% | - |
| Sep 9, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.95% | - |
| Sep 8, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.65% | - |
| Sep 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.64% | - |
| Sep 4, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -0.64% | - |
| Sep 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.64% | - |
| Sep 2, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.27% | - |
| Sep 1, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.07% | - |
| Aug 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.88% | - |
| Aug 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.23% | - |
| Aug 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Aug 26, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.18% | - |
| Aug 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.88% | - |
| Aug 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | - |
| Aug 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.96% | - |
| Aug 20, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Aug 19, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 0.66% | - |
| Aug 18, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.01% | - |
| Aug 15, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.76% | - |