China Kepei Education Group Limited (FRA:9CK)
Germany · Delayed Price · Currency is EUR 0.1510
-0.0030 (-1.95%)
At close: Sep 9, 2025
FRA:9CK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -1.95% | 34,005 |
| Sep 8, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -0.65% | 34,005 |
| Sep 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -0.64% | 34,005 |
| Sep 4, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | - | -0.64% | - |
| Sep 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 0.64% | 34,005 |
| Sep 2, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -1.27% | 34,005 |
| Sep 1, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -3.07% | 34,005 |
| Aug 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1.88% | 34,005 |
| Aug 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -1.23% | 34,005 |
| Aug 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 34,005 |
| Aug 26, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 3.18% | - |
| Aug 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -1.88% | - |
| Aug 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 6.67% | 34,005 |
| Aug 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -1.96% | 34,005 |
| Aug 20, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 34,005 |
| Aug 19, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | 0.66% | 34,005 |
| Aug 18, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 2.01% | 34,005 |
| Aug 15, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 2.76% | 34,005 |
| Aug 14, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | - | - |
| Aug 13, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -0.68% | 34,005 |
| Aug 12, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -0.68% | 34,005 |
| Aug 11, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -2.65% | 34,005 |
| Aug 8, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 34,005 |
| Aug 7, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 34,005 |
| Aug 6, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -0.66% | 34,005 |
| Aug 5, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -1.94% | 34,005 |
| Aug 4, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | - | -0.64% | 34,005 |
| Aug 1, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -4.29% | 34,005 |
| Jul 31, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -4.68% | - |
| Jul 30, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 1.18% | 34,005 |
| Jul 29, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 0.60% | 34,005 |
| Jul 28, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 1.82% | 34,005 |
| Jul 25, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | 0.61% | 34,005 |
| Jul 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -0.61% | - |
| Jul 23, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | - | 34,005 |
| Jul 22, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | -0.60% | - |
| Jul 21, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -1.19% | 34,005 |
| Jul 18, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -1.75% | 34,005 |
| Jul 17, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 0.59% | 34,005 |
| Jul 16, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 1.80% | 34,005 |
| Jul 15, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | - | 1.21% | 34,005 |
| Jul 14, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 34,005 |
| Jul 11, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | - | 1.23% | 34,005 |
| Jul 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1.24% | 34,005 |
| Jul 9, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 2.55% | - |
| Jul 8, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | 2.61% | 34,005 |
| Jul 7, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 2.68% | - |
| Jul 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 2.76% | 34,005 |
| Jul 3, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | - | 1.40% | - |
| Jul 2, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -0.69% | - |