Hot Chili Limited (FRA:CHC1)
Germany · Delayed Price · Currency is EUR 0.7850
-0.0750 (-8.72%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:CHC1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.78 | 0.79 | 0.78 | 0.79 | 0.79 | -8.72% | 27,300 |
| Oct 22, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -2.82% | - |
| Oct 21, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -3.28% | - |
| Oct 20, 2026 | 0.86 | 0.92 | 0.86 | 0.92 | 0.92 | 4.57% | 27,300 |
| Oct 19, 2026 | 0.87 | 0.88 | 0.87 | 0.88 | 0.88 | 3.55% | - |
| Oct 16, 2026 | 0.87 | 0.87 | 0.85 | 0.85 | 0.85 | -3.43% | 3,000 |
| Oct 15, 2026 | 0.88 | 0.88 | 0.85 | 0.88 | 0.88 | -2.78% | 500 |
| Oct 13, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -1.64% | - |
| Oct 12, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.54% | 5,000 |
| Oct 9, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.54% | - |
| Oct 8, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -1.60% | - |
| Oct 7, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -3.59% | - |
| Oct 6, 2026 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | -1.02% | - |
| Oct 5, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Oct 2, 2026 | 0.92 | 0.99 | 0.92 | 0.99 | 0.99 | 5.35% | 94,048 |
| Oct 1, 2026 | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | - | - |
| Sep 30, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -4.59% | - |
| Sep 29, 2026 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | 3.16% | - |
| Sep 28, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -2.06% | - |
| Sep 25, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -1.02% | - |
| Sep 24, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.51% | - |
| Sep 23, 2026 | 1.00 | 1.03 | 1.00 | 1.00 | 1.00 | 2.58% | 180 |
| Sep 22, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 2.65% | - |
| Sep 21, 2026 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 1.61% | - |
| Sep 18, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1.64% | - |
| Sep 17, 2026 | 0.91 | 0.95 | 0.91 | 0.92 | 0.92 | 1.10% | 2,000 |
| Sep 16, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 4.62% | - |
| Sep 15, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -9.90% | - |
| Sep 14, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -2.54% | - |
| Sep 11, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.51% | - |
| Sep 10, 2026 | 1.06 | 1.06 | 0.98 | 0.98 | 0.98 | -9.26% | - |
| Sep 9, 2026 | 1.12 | 1.12 | 1.08 | 1.08 | 1.08 | 0.93% | 4,500 |
| Sep 8, 2026 | 1.00 | 1.12 | 1.00 | 1.07 | 1.07 | 9.18% | 4,053 |
| Sep 7, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.51% | - |
| Sep 4, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.02% | - |
| Sep 3, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | -1.01% | - |
| Sep 2, 2026 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | 1.53% | 2,500 |
| Sep 1, 2026 | 1.02 | 1.02 | 0.98 | 0.98 | 0.98 | -3.92% | 3,000 |
| Aug 31, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | -1.92% | 1,500 |
| Aug 28, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.89% | - |
| Aug 27, 2026 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | - | - |
| Aug 26, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.95% | - |
| Aug 25, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | - | 500 |
| Aug 24, 2026 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | - | - |
| Aug 21, 2026 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | 7.69% | - |
| Aug 20, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -1.02% | - |
| Aug 19, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -3.43% | - |
| Aug 18, 2026 | 1.02 | 1.04 | 1.02 | 1.02 | 1.02 | 0.99% | 3,000 |
| Aug 17, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | 2.54% | - |
| Aug 14, 2026 | 0.98 | 1.02 | 0.98 | 0.99 | 0.99 | 1.55% | 500 |