Contemporary Amperex Technology Co., Limited (FRA:C7A0)
Germany · Delayed Price · Currency is EUR 86.30
+0.57 (0.66%)
Last updated: Jun 3, 2026, 8:19 PM CET
FRA:C7A0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 85.89 | 85.89 | 84.60 | 85.86 | - | 0.15% | - |
| 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 |
| May 7, 2026 | 72.35 | 72.78 | 71.60 | 72.68 | 72.68 | -1.78% | 1,900 |
| May 6, 2026 | 72.60 | 74.00 | 71.97 | 74.00 | 74.00 | 1.65% | 5,623 |
| May 5, 2026 | 71.72 | 72.80 | 71.23 | 72.80 | 72.80 | 3.70% | 2,774 |
| May 4, 2026 | 69.39 | 70.20 | 68.73 | 70.20 | 70.20 | 4.93% | 11,378 |
| Apr 30, 2026 | 67.19 | 67.19 | 66.51 | 66.90 | 66.90 | -2.76% | 4,064 |
| Apr 29, 2026 | 68.69 | 68.98 | 68.11 | 68.80 | 68.80 | -1.57% | 5,038 |
| Apr 28, 2026 | 68.17 | 69.90 | 68.17 | 69.90 | 69.90 | -4.22% | 9,035 |
| Apr 27, 2026 | 74.00 | 74.00 | 71.90 | 72.98 | 72.98 | -4.35% | 7,153 |
| Apr 24, 2026 | 75.19 | 76.40 | 75.19 | 76.30 | 76.30 | -1.04% | 3,915 |
| Apr 23, 2026 | 76.79 | 77.19 | 76.61 | 77.10 | 77.10 | -0.64% | 3,394 |
| Apr 22, 2026 | 76.11 | 77.60 | 75.78 | 77.60 | 77.60 | -4.06% | 16,897 |
| Apr 21, 2026 | 79.70 | 81.00 | 79.53 | 80.88 | 80.88 | 6.60% | 5,004 |
| Apr 20, 2026 | 75.99 | 76.58 | 75.87 | 75.87 | 75.87 | 0.29% | 1,071 |
| Apr 17, 2026 | 74.21 | 76.39 | 74.21 | 75.65 | 75.65 | -2.75% | 2,423 |
| Apr 16, 2026 | 78.00 | 78.88 | 76.91 | 77.79 | 77.79 | 9.50% | 1,548 |
| Apr 15, 2026 | 71.15 | 71.80 | 70.75 | 71.04 | 71.04 | -1.86% | 1,553 |
| Apr 14, 2026 | 69.99 | 72.40 | 69.99 | 72.39 | 72.39 | -3.49% | 4,167 |
| Apr 13, 2026 | 74.94 | 75.01 | 74.01 | 75.01 | 75.01 | 1.09% | 1,833 |
| Apr 10, 2026 | 72.50 | 74.50 | 72.50 | 74.20 | 74.20 | 8.57% | 3,808 |
| Apr 9, 2026 | 69.80 | 69.80 | 69.20 | 69.20 | 68.34 | -0.43% | 109 |
| Apr 8, 2026 | 69.19 | 69.99 | 69.00 | 69.50 | 68.64 | 0.14% | 2,536 |
| Apr 7, 2026 | 69.80 | 69.99 | 69.40 | 69.40 | 68.54 | -0.86% | 1,388 |
| Apr 2, 2026 | 69.00 | 70.00 | 69.00 | 70.00 | 69.13 | 0.86% | 2,224 |
| Apr 1, 2026 | 69.40 | 70.00 | 69.40 | 69.40 | 68.54 | 1.17% | 1,499 |
| Mar 31, 2026 | 68.80 | 68.80 | 68.00 | 68.60 | 67.75 | -2.83% | 1,297 |
| Mar 30, 2026 | 70.60 | 71.00 | 70.00 | 70.60 | 69.72 | 1.73% | 1,122 |
| Mar 27, 2026 | 70.20 | 70.60 | 69.40 | 69.40 | 68.54 | 2.66% | 825 |
| Mar 26, 2026 | 68.60 | 68.60 | 67.40 | 67.60 | 66.76 | -3.15% | 4,806 |
| Mar 25, 2026 | 69.80 | 69.80 | 69.40 | 69.80 | 68.93 | -1.97% | 757 |
| Mar 24, 2026 | 70.00 | 71.20 | 70.00 | 71.20 | 70.32 | -3.26% | 3,194 |
| Mar 23, 2026 | 73.00 | 73.80 | 73.00 | 73.60 | 72.69 | -0.81% | 5,470 |