CK Infrastructure Holdings Limited (FRA:CHH)
Germany · Delayed Price · Currency is EUR 7.08
+0.17 (2.39%)
At close: Feb 20, 2026
FRA:CHH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 6.88 | 7.08 | 6.88 | 7.08 | 7.08 | 2.39% | 31 |
| Feb 19, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 0.51% | - |
| Feb 18, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | -0.07% | - |
| Feb 17, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 0.22% | - |
| Feb 16, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | - | - |
| Feb 13, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 0.15% | - |
| Feb 12, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 0.73% | - |
| Feb 11, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 0.74% | - |
| Feb 10, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -0.59% | - |
| Feb 9, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.74% | - |
| Feb 6, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -0.14% | - |
| Feb 5, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 0.65% | - |
| Feb 4, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | -0.29% | - |
| Feb 3, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1.85% | - |
| Feb 2, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -0.15% | - |
| Jan 30, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | -0.44% | - |
| Jan 29, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 1.19% | - |
| Jan 28, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | -4.60% | - |
| Jan 27, 2026 | 6.76 | 7.06 | 6.76 | 7.06 | 7.06 | 5.14% | 599 |
| Jan 26, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -5.42% | - |
| Jan 23, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 3.65% | 300 |
| Jan 22, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 2.78% | - |
| Jan 21, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 2.62% | - |
| Jan 20, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.70% | - |
| Jan 19, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.69% | - |
| Jan 16, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1.33% | - |
| Jan 15, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | -3.68% | - |
| Jan 14, 2026 | 6.35 | 6.66 | 6.35 | 6.66 | 6.66 | 2.23% | 3,000 |
| Jan 13, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | -0.69% | - |
| Jan 12, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -0.38% | - |
| Jan 9, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 2.33% | - |
| Jan 8, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 1.58% | - |
| Jan 7, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 0.24% | - |
| Jan 6, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 0.16% | - |
| Jan 5, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 2.94% | - |
| Jan 2, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | -2.55% | - |
| Dec 30, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - | - |
| Dec 29, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 1.86% | - |
| Dec 23, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | - | - |
| Dec 22, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 0.90% | 99 |
| Dec 19, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 2.09% | - |
| Dec 18, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 1.44% | - |
| Dec 17, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 2.61% | - |
| Dec 16, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -3.36% | - |
| Dec 15, 2025 | 5.84 | 5.97 | 5.84 | 5.96 | 5.96 | 0.76% | 2,132 |
| Dec 12, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 3.96% | - |
| Dec 11, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 0.89% | - |
| Dec 10, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 0.45% | - |
| Dec 9, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 0.18% | - |
| Dec 8, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -4.36% | 200 |