Contemporary Amperex Technology Co., Limited (FRA:C7A0)
Germany · Delayed Price · Currency is EUR 75.32
+3.69 (5.15%)
At close: Aug 5, 2026
FRA:C7A0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 73.57 | 75.01 | 72.90 | 75.01 | 74.83 | 4.47% | 2,188 |
| Aug 4, 2026 | 71.40 | 72.40 | 71.40 | 71.80 | 71.63 | 3.70% | 2,635 |
| Aug 3, 2026 | 69.20 | 69.24 | 68.67 | 69.24 | 69.07 | -0.66% | 428 |
| Jul 31, 2026 | 68.67 | 69.70 | 68.62 | 69.70 | 69.53 | - | 443 |
| Jul 30, 2026 | 68.69 | 69.70 | 68.50 | 69.70 | 69.53 | 0.85% | 1,293 |
| Jul 29, 2026 | 68.39 | 69.40 | 68.39 | 69.11 | 68.94 | 0.45% | 1,798 |
| Jul 28, 2026 | 67.99 | 68.80 | 67.37 | 68.80 | 68.63 | -3.37% | 1,089 |
| Jul 27, 2026 | 69.51 | 71.20 | 69.51 | 71.20 | 71.03 | 2.45% | 1,085 |
| Jul 24, 2026 | 69.29 | 71.20 | 69.29 | 69.50 | 69.33 | -0.23% | 3,919 |
| Jul 23, 2026 | 69.66 | 70.20 | 69.10 | 69.66 | 69.49 | 1.49% | 1,539 |
| Jul 22, 2026 | 68.53 | 68.64 | 67.50 | 68.64 | 68.48 | -3.04% | 3,416 |
| Jul 21, 2026 | 69.87 | 70.98 | 69.87 | 70.79 | 70.62 | 1.58% | 1,020 |
| Jul 20, 2026 | 69.30 | 69.69 | 69.30 | 69.69 | 69.52 | 2.50% | 468 |
| Jul 17, 2026 | 67.60 | 67.99 | 66.82 | 67.99 | 67.83 | -1.34% | 1,381 |
| Jul 16, 2026 | 69.55 | 69.62 | 68.80 | 68.91 | 68.74 | -0.83% | 210 |
| Jul 15, 2026 | 69.00 | 69.79 | 69.00 | 69.49 | 69.32 | 2.49% | 900 |
| Jul 14, 2026 | 68.33 | 68.99 | 66.80 | 67.80 | 67.64 | - | 3,472 |
| Jul 13, 2026 | 67.50 | 67.80 | 67.19 | 67.80 | 67.64 | 1.68% | 2,642 |
| Jul 10, 2026 | 67.60 | 67.76 | 65.00 | 66.68 | 66.52 | -8.63% | 6,082 |
| Jul 9, 2026 | 71.43 | 73.43 | 70.71 | 72.98 | 72.80 | 3.53% | 1,013 |
| Jul 8, 2026 | 70.60 | 70.60 | 69.51 | 70.49 | 70.32 | -3.27% | 567 |
| Jul 7, 2026 | 72.27 | 72.87 | 72.20 | 72.87 | 72.70 | -2.45% | 1,443 |
| Jul 6, 2026 | 74.17 | 75.48 | 74.00 | 74.70 | 74.52 | -0.40% | 3,262 |
| Jul 3, 2026 | 75.28 | 76.40 | 74.97 | 75.00 | 74.82 | -1.88% | 626 |
| Jul 2, 2026 | 75.80 | 76.50 | 75.80 | 76.44 | 76.26 | -4.93% | 849 |
| Jul 1, 2026 | 79.00 | 80.40 | 79.00 | 80.40 | 80.21 | 0.75% | 694 |
| Jun 30, 2026 | 78.75 | 79.80 | 78.33 | 79.80 | 79.61 | 2.19% | 916 |
| Jun 29, 2026 | 77.60 | 78.19 | 77.00 | 78.09 | 77.90 | 3.57% | 694 |
| Jun 26, 2026 | 75.80 | 76.99 | 75.40 | 75.40 | 75.22 | -6.91% | 776 |
| Jun 25, 2026 | 80.39 | 81.29 | 80.17 | 81.00 | 80.81 | -0.61% | 1,699 |
| Jun 24, 2026 | 80.25 | 81.59 | 80.25 | 81.50 | 81.30 | 1.56% | 1,437 |
| Jun 23, 2026 | 78.00 | 80.25 | 78.00 | 80.25 | 80.06 | -3.31% | 825 |
| Jun 22, 2026 | 82.51 | 83.89 | 82.30 | 83.00 | 82.80 | 4.55% | 5,492 |
| Jun 19, 2026 | 78.72 | 79.39 | 78.62 | 79.39 | 79.20 | 0.11% | 154 |
| Jun 18, 2026 | 78.54 | 80.00 | 77.86 | 79.30 | 79.11 | 2.05% | 1,175 |
| Jun 17, 2026 | 77.60 | 78.39 | 77.41 | 77.71 | 77.52 | -1.61% | 4,001 |
| Jun 16, 2026 | 79.38 | 79.38 | 78.44 | 78.98 | 78.79 | 0.50% | 995 |
| Jun 15, 2026 | 76.60 | 78.59 | 76.60 | 78.59 | 78.40 | 5.41% | 4,136 |
| Jun 12, 2026 | 74.17 | 75.00 | 73.88 | 74.56 | 74.38 | 1.40% | 1,392 |
| Jun 11, 2026 | 72.77 | 73.53 | 72.77 | 73.53 | 73.35 | 0.73% | 705 |
| Jun 10, 2026 | 71.70 | 73.00 | 71.61 | 73.00 | 72.82 | -4.94% | 1,945 |
| Jun 9, 2026 | 76.58 | 77.19 | 76.18 | 76.79 | 76.61 | 0.66% | 814 |
| Jun 8, 2026 | 75.86 | 76.29 | 75.33 | 76.29 | 76.11 | -3.43% | 3,686 |
| Jun 5, 2026 | 78.58 | 79.00 | 77.02 | 79.00 | 78.81 | -1.15% | 5,233 |
| Jun 4, 2026 | 80.55 | 80.55 | 79.02 | 79.92 | 79.73 | -7.81% | 2,288 |
| Jun 3, 2026 | 85.89 | 86.88 | 84.60 | 86.69 | 86.48 | 1.12% | 25,585 |
| Jun 2, 2026 | 85.00 | 86.79 | 84.53 | 85.73 | 85.52 | 2.94% | 4,342 |
| Jun 1, 2026 | 83.28 | 83.39 | 82.06 | 83.28 | 83.08 | 2.05% | 3,546 |
| May 29, 2026 | 81.79 | 81.79 | 80.48 | 81.61 | 81.41 | 2.53% | 1,659 |
| May 28, 2026 | 77.40 | 79.60 | 77.00 | 79.60 | 79.41 | 3.35% | 3,006 |