CK Infrastructure Holdings Limited (FRA:CHH)
Germany · Delayed Price · Currency is EUR 6.92
+0.27 (4.06%)
At close: Mar 27, 2026
FRA:CHH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.66 | 6.92 | 6.66 | 6.92 | 6.92 | 4.06% | 600 |
| Mar 26, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -6.47% | - |
| Mar 25, 2026 | 6.86 | 7.11 | 6.86 | 7.11 | 7.11 | 4.56% | 500 |
| Mar 24, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 1.12% | - |
| Mar 23, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | -4.68% | - |
| Mar 20, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -2.35% | - |
| Mar 19, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 1.69% | - |
| Mar 18, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 1.07% | - |
| Mar 17, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | -0.28% | - |
| Mar 16, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Mar 13, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 1.15% | - |
| Mar 12, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | -2.04% | - |
| Mar 11, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -0.14% | - |
| Mar 10, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 1.86% | - |
| Mar 9, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.69% | - |
| Mar 6, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -0.07% | - |
| Mar 5, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 2.08% | - |
| Mar 4, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -2.58% | - |
| Mar 3, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 1.78% | - |
| Mar 2, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | -0.07% | - |
| Feb 27, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | -5.12% | - |
| Feb 26, 2026 | 7.13 | 7.42 | 7.13 | 7.42 | 7.42 | 8.16% | 1,000 |
| Feb 25, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -6.03% | - |
| Feb 24, 2026 | 7.01 | 7.30 | 7.01 | 7.30 | 7.30 | 6.26% | 2,572 |
| Feb 23, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | -2.90% | - |
| 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% | - |