Contemporary Amperex Technology Co., Limited (FRA:C7A0)
Germany · Delayed Price · Currency is EUR 76.96
-0.64 (-0.82%)
At close: Apr 23, 2026
FRA:C7A0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 76.79 | 76.99 | 76.61 | 76.98 | - | -0.80% | 842 |
| 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 | 7.23% | 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 |
| Mar 20, 2026 | 73.40 | 75.60 | 73.20 | 74.20 | 73.28 | 6.00% | 5,393 |
| Mar 19, 2026 | 71.40 | 72.00 | 70.00 | 70.00 | 69.13 | -0.85% | 5,832 |
| Mar 18, 2026 | 71.60 | 71.80 | 70.60 | 70.60 | 69.72 | -0.84% | 2,451 |
| Mar 17, 2026 | 72.20 | 72.40 | 71.20 | 71.20 | 70.32 | -4.81% | 2,025 |
| Mar 16, 2026 | 74.20 | 74.80 | 74.20 | 74.80 | 73.87 | 7.78% | 6,089 |
| Mar 13, 2026 | 69.00 | 69.80 | 68.60 | 69.40 | 68.54 | 4.20% | 3,371 |
| Mar 12, 2026 | 67.40 | 67.40 | 66.60 | 66.60 | 65.77 | 2.15% | 786 |
| Mar 11, 2026 | 65.00 | 65.60 | 64.20 | 65.20 | 64.39 | 9.40% | 7,676 |
| Mar 10, 2026 | 59.80 | 59.80 | 59.60 | 59.60 | 58.86 | 6.43% | 1,988 |
| Mar 9, 2026 | 56.00 | 56.00 | 55.60 | 56.00 | 55.30 | -0.36% | 528 |
| Mar 6, 2026 | 55.00 | 56.20 | 55.00 | 56.20 | 55.50 | 2.55% | 1,535 |
| Mar 5, 2026 | 55.20 | 55.20 | 54.80 | 54.80 | 54.12 | 3.79% | 105 |
| Mar 4, 2026 | 52.60 | 52.80 | 52.20 | 52.80 | 52.14 | -1.49% | 472 |
| Mar 3, 2026 | 53.60 | 53.80 | 53.00 | 53.60 | 52.93 | -0.37% | 4,478 |
| Mar 2, 2026 | 52.80 | 53.80 | 52.80 | 53.80 | 53.13 | 0.75% | 4,286 |
| Feb 27, 2026 | 53.20 | 53.80 | 53.20 | 53.40 | 52.74 | -1.11% | 1,208 |
| Feb 26, 2026 | 54.60 | 54.60 | 53.60 | 54.00 | 53.33 | -6.90% | 1,987 |
| Feb 25, 2026 | 57.20 | 58.00 | 57.20 | 58.00 | 57.28 | 1.40% | 859 |
| Feb 24, 2026 | 56.80 | 57.20 | 56.80 | 57.20 | 56.49 | -2.39% | 715 |
| Feb 23, 2026 | 58.60 | 58.60 | 58.00 | 58.60 | 57.87 | 2.45% | 665 |
| Feb 20, 2026 | 57.60 | 57.60 | 57.20 | 57.20 | 56.49 | -1.04% | 730 |
| Feb 19, 2026 | 57.40 | 57.80 | 57.40 | 57.80 | 57.08 | 0.70% | 780 |
| Feb 18, 2026 | 57.00 | 57.40 | 57.00 | 57.40 | 56.69 | 0.70% | 2,298 |
| Feb 17, 2026 | 57.40 | 57.40 | 57.00 | 57.00 | 56.29 | -0.70% | 1,535 |
| Feb 16, 2026 | 57.60 | 57.60 | 57.40 | 57.40 | 56.69 | 1.41% | 357 |
| Feb 13, 2026 | 55.80 | 56.60 | 55.80 | 56.60 | 55.90 | -0.35% | 1,872 |
| Feb 12, 2026 | 56.80 | 57.00 | 56.80 | 56.80 | 56.09 | 3.65% | 1,662 |
| Feb 11, 2026 | 54.20 | 54.80 | 54.20 | 54.80 | 54.12 | -0.36% | 409 |