Contemporary Amperex Technology Co., Limited (FRA:C7A0)
Germany · Delayed Price · Currency is EUR 69.01
-0.48 (-0.69%)
At close: Jul 16, 2026
FRA:C7A0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 69.55 | 69.62 | 68.80 | 68.80 | - | -0.99% | - |
| Jul 15, 2026 | 69.00 | 69.79 | 69.00 | 69.49 | 69.49 | 2.49% | 900 |
| Jul 14, 2026 | 68.33 | 68.99 | 66.80 | 67.80 | 67.80 | - | 3,472 |
| Jul 13, 2026 | 67.50 | 67.80 | 67.19 | 67.80 | 67.80 | 1.68% | 2,642 |
| Jul 10, 2026 | 67.60 | 67.76 | 65.00 | 66.68 | 66.68 | -8.63% | 6,082 |
| Jul 9, 2026 | 71.43 | 73.43 | 70.71 | 72.98 | 72.98 | 3.53% | 1,013 |
| Jul 8, 2026 | 70.60 | 70.60 | 69.51 | 70.49 | 70.49 | -3.27% | 567 |
| Jul 7, 2026 | 72.27 | 72.87 | 72.20 | 72.87 | 72.87 | -2.45% | 1,443 |
| Jul 6, 2026 | 74.17 | 75.48 | 74.00 | 74.70 | 74.70 | -0.40% | 3,262 |
| Jul 3, 2026 | 75.28 | 76.40 | 74.97 | 75.00 | 75.00 | -1.88% | 626 |
| Jul 2, 2026 | 75.80 | 76.50 | 75.80 | 76.44 | 76.44 | -4.93% | 849 |
| Jul 1, 2026 | 79.00 | 80.40 | 79.00 | 80.40 | 80.40 | 0.75% | 694 |
| Jun 30, 2026 | 78.75 | 79.80 | 78.33 | 79.80 | 79.80 | 2.19% | 916 |
| Jun 29, 2026 | 77.60 | 78.19 | 77.00 | 78.09 | 78.09 | 3.57% | 694 |
| Jun 26, 2026 | 75.80 | 76.99 | 75.40 | 75.40 | 75.40 | -6.91% | 776 |
| Jun 25, 2026 | 80.39 | 81.29 | 80.17 | 81.00 | 81.00 | -0.61% | 1,699 |
| Jun 24, 2026 | 80.25 | 81.59 | 80.25 | 81.50 | 81.50 | 1.56% | 1,437 |
| Jun 23, 2026 | 78.00 | 80.25 | 78.00 | 80.25 | 80.25 | -3.31% | 825 |
| Jun 22, 2026 | 82.51 | 83.89 | 82.30 | 83.00 | 83.00 | 4.55% | 5,492 |
| Jun 19, 2026 | 78.72 | 79.39 | 78.62 | 79.39 | 79.39 | 0.11% | 154 |
| Jun 18, 2026 | 78.54 | 80.00 | 77.86 | 79.30 | 79.30 | 2.05% | 1,175 |
| Jun 17, 2026 | 77.60 | 78.39 | 77.41 | 77.71 | 77.71 | -1.61% | 4,001 |
| Jun 16, 2026 | 79.38 | 79.38 | 78.44 | 78.98 | 78.98 | 0.50% | 995 |
| Jun 15, 2026 | 76.60 | 78.59 | 76.60 | 78.59 | 78.59 | 5.41% | 4,136 |
| Jun 12, 2026 | 74.17 | 75.00 | 73.88 | 74.56 | 74.56 | 1.40% | 1,392 |
| Jun 11, 2026 | 72.77 | 73.53 | 72.77 | 73.53 | 73.53 | 0.73% | 705 |
| Jun 10, 2026 | 71.70 | 73.00 | 71.61 | 73.00 | 73.00 | -4.94% | 1,945 |
| Jun 9, 2026 | 76.58 | 77.19 | 76.18 | 76.79 | 76.79 | 0.66% | 814 |
| Jun 8, 2026 | 75.86 | 76.29 | 75.33 | 76.29 | 76.29 | -3.43% | 3,686 |
| Jun 5, 2026 | 78.58 | 79.00 | 77.02 | 79.00 | 79.00 | -1.15% | 5,233 |
| Jun 4, 2026 | 80.55 | 80.55 | 79.02 | 79.92 | 79.92 | -7.81% | 2,288 |
| Jun 3, 2026 | 85.89 | 86.88 | 84.60 | 86.69 | 86.69 | 1.12% | 25,585 |
| Jun 2, 2026 | 85.00 | 86.79 | 84.53 | 85.73 | 85.73 | 2.94% | 4,342 |
| Jun 1, 2026 | 83.28 | 83.39 | 82.06 | 83.28 | 83.28 | 2.05% | 3,546 |
| May 29, 2026 | 81.79 | 81.79 | 80.48 | 81.61 | 81.61 | 2.53% | 1,659 |
| May 28, 2026 | 77.40 | 79.60 | 77.00 | 79.60 | 79.60 | 3.35% | 3,006 |
| May 27, 2026 | 76.08 | 77.39 | 76.00 | 77.02 | 77.02 | 5.28% | 2,373 |
| May 26, 2026 | 73.00 | 73.18 | 72.20 | 73.16 | 73.16 | -3.72% | 1,124 |
| May 25, 2026 | 76.00 | 76.49 | 75.53 | 75.99 | 75.99 | -0.01% | 2,142 |
| May 22, 2026 | 75.99 | 76.00 | 75.06 | 76.00 | 76.00 | 1.89% | 1,974 |
| May 21, 2026 | 74.63 | 74.63 | 73.85 | 74.59 | 74.59 | 2.05% | 1,004 |
| May 20, 2026 | 72.61 | 73.50 | 72.61 | 73.09 | 73.09 | 0.55% | 1,231 |
| May 19, 2026 | 72.30 | 72.99 | 72.04 | 72.69 | 72.69 | -2.05% | 1,841 |
| May 18, 2026 | 73.67 | 74.30 | 73.25 | 74.21 | 74.21 | -1.05% | 1,364 |
| May 15, 2026 | 74.59 | 75.00 | 74.09 | 75.00 | 75.00 | -0.98% | 2,442 |
| May 14, 2026 | 74.94 | 75.74 | 74.39 | 75.74 | 75.74 | 2.21% | 476 |
| May 13, 2026 | 72.67 | 74.20 | 72.47 | 74.10 | 74.10 | 5.35% | 2,484 |
| May 12, 2026 | 70.52 | 70.79 | 69.64 | 70.34 | 70.34 | -1.57% | 1,188 |
| May 11, 2026 | 72.14 | 72.14 | 71.08 | 71.46 | 71.46 | 0.38% | 1,042 |
| May 8, 2026 | 71.30 | 71.33 | 70.46 | 71.19 | 71.19 | -2.05% | 1,309 |