Contemporary Amperex Technology Co., Limited (FRA:C7A0)
Germany · Delayed Price · Currency is EUR 53.00
+2.00 (3.92%)
At close: Jan 30, 2026
FRA:C7A0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 52.60 | 53.00 | 52.60 | 53.00 | 53.00 | 3.92% | 565 |
| Jan 29, 2026 | 50.80 | 51.40 | 50.80 | 51.00 | 51.00 | 0.79% | 1,958 |
| Jan 28, 2026 | 50.60 | 51.00 | 50.40 | 50.60 | 50.60 | 0.80% | 1,795 |
| Jan 27, 2026 | 49.70 | 50.60 | 49.70 | 50.20 | 50.20 | -1.18% | 8,645 |
| Jan 26, 2026 | 50.40 | 50.80 | 50.00 | 50.80 | 50.80 | -1.55% | 4,697 |
| Jan 23, 2026 | 51.60 | 51.80 | 51.20 | 51.60 | 51.60 | -0.39% | 4,117 |
| Jan 22, 2026 | 51.40 | 51.80 | 51.40 | 51.80 | 51.80 | -3.36% | 1,926 |
| Jan 21, 2026 | 52.60 | 53.60 | 52.60 | 53.60 | 53.60 | 1.13% | 2,988 |
| Jan 20, 2026 | 52.20 | 54.00 | 52.20 | 53.00 | 53.00 | 1.15% | 6,678 |
| Jan 19, 2026 | 52.60 | 52.80 | 52.40 | 52.40 | 52.40 | -2.24% | 745 |
| Jan 16, 2026 | 53.60 | 53.80 | 53.40 | 53.60 | 53.60 | 0.37% | 1,275 |
| Jan 15, 2026 | 53.80 | 53.80 | 53.40 | 53.40 | 53.40 | 0.75% | 2,214 |
| Jan 14, 2026 | 53.00 | 53.40 | 52.80 | 53.00 | 53.00 | -2.21% | 2,173 |
| Jan 13, 2026 | 53.60 | 54.20 | 53.60 | 54.20 | 54.20 | 1.50% | 6,317 |
| Jan 12, 2026 | 53.40 | 53.80 | 53.00 | 53.40 | 53.40 | -3.61% | 1,099 |
| Jan 9, 2026 | 54.40 | 55.40 | 54.40 | 55.40 | 55.40 | -0.36% | 3,095 |
| Jan 8, 2026 | 55.00 | 55.60 | 54.60 | 55.60 | 55.60 | - | 1,230 |
| Jan 7, 2026 | 55.60 | 55.80 | 55.40 | 55.60 | 55.60 | -1.07% | 920 |
| Jan 6, 2026 | 55.80 | 56.20 | 55.80 | 56.20 | 56.20 | -1.06% | 1,014 |
| Jan 5, 2026 | 56.80 | 56.80 | 56.00 | 56.80 | 56.80 | - | 1,703 |
| Jan 2, 2026 | 56.80 | 57.20 | 55.20 | 56.80 | 56.80 | 2.53% | 361 |
| Dec 30, 2025 | 54.40 | 55.60 | 54.40 | 55.40 | 55.40 | 2.21% | 4,575 |
| Dec 29, 2025 | 55.00 | 55.00 | 53.80 | 54.20 | 54.20 | -2.87% | 711 |
| Dec 23, 2025 | 56.40 | 56.40 | 55.80 | 55.80 | 55.80 | 0.72% | 371 |
| Dec 22, 2025 | 55.60 | 55.80 | 55.40 | 55.40 | 55.40 | -0.36% | 770 |
| Dec 19, 2025 | 55.40 | 55.60 | 55.40 | 55.60 | 55.60 | 2.58% | 360 |
| Dec 18, 2025 | 53.80 | 54.20 | 53.80 | 54.20 | 54.20 | -3.56% | 1,827 |
| Dec 17, 2025 | 56.00 | 56.20 | 56.00 | 56.20 | 56.20 | 1.08% | 1,367 |
| Dec 16, 2025 | 55.20 | 55.60 | 54.80 | 55.60 | 55.60 | -2.11% | 1,225 |
| Dec 15, 2025 | 56.40 | 57.00 | 56.40 | 56.80 | 56.80 | 0.71% | 627 |
| Dec 12, 2025 | 56.60 | 56.80 | 56.40 | 56.40 | 56.40 | 0.36% | 2,525 |
| Dec 11, 2025 | 56.40 | 56.40 | 55.80 | 56.20 | 56.20 | 1.44% | 2,979 |
| Dec 10, 2025 | 55.00 | 55.40 | 55.00 | 55.40 | 55.40 | 1.09% | 2,388 |
| Dec 9, 2025 | 55.00 | 55.00 | 54.60 | 54.80 | 54.80 | -2.49% | 315 |
| Dec 8, 2025 | 56.00 | 56.20 | 55.80 | 56.20 | 56.20 | 3.69% | 2,628 |
| Dec 5, 2025 | 54.40 | 54.40 | 54.20 | 54.20 | 54.20 | 1.88% | 1,968 |
| Dec 4, 2025 | 53.00 | 53.40 | 53.00 | 53.20 | 53.20 | 1.14% | 2,471 |
| Dec 3, 2025 | 52.40 | 52.60 | 52.20 | 52.60 | 52.60 | -0.75% | 1,152 |
| Dec 2, 2025 | 53.00 | 53.20 | 52.80 | 53.00 | 53.00 | -1.85% | 2,771 |
| Dec 1, 2025 | 52.80 | 54.20 | 52.80 | 54.00 | 54.00 | 1.89% | 1,800 |
| Nov 28, 2025 | 52.20 | 53.00 | 52.20 | 53.00 | 53.00 | 1.53% | 1,951 |
| Nov 27, 2025 | 52.40 | 52.40 | 52.20 | 52.20 | 52.20 | - | 520 |
| Nov 26, 2025 | 51.60 | 52.40 | 51.60 | 52.20 | 52.20 | - | 246 |
| Nov 25, 2025 | 51.60 | 52.20 | 51.40 | 52.20 | 52.20 | 0.38% | 1,178 |
| Nov 24, 2025 | 52.20 | 52.20 | 51.40 | 52.00 | 52.00 | -0.76% | 1,441 |
| Nov 21, 2025 | 51.40 | 52.80 | 51.00 | 52.40 | 52.40 | -1.87% | 2,375 |
| Nov 20, 2025 | 53.40 | 54.20 | 53.20 | 53.40 | 53.40 | -5.99% | 5,000 |
| Nov 19, 2025 | 57.00 | 57.20 | 56.80 | 56.80 | 56.80 | 1.43% | 1,108 |
| Nov 18, 2025 | 55.40 | 56.00 | 55.00 | 56.00 | 56.00 | -3.45% | 3,883 |
| Nov 17, 2025 | 58.40 | 58.40 | 58.00 | 58.00 | 58.00 | -3.01% | 953 |