CK Infrastructure Holdings Limited (FRA:CHH)
Germany · Delayed Price · Currency is EUR 5.66
-0.04 (-0.79%)
At close: Oct 21, 2025
FRA:CHH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 5.67 | 5.67 | 5.66 | 5.66 | 5.66 | -0.79% | 2,370 |
| Oct 20, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.09% | 10 |
| Oct 17, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 0.09% | 10 |
| Oct 16, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.62% | 10 |
| Oct 15, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 0.80% | 10 |
| Oct 14, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | -4.50% | 10 |
| Oct 13, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 2.88% | 10 |
| Oct 10, 2025 | 5.52 | 5.72 | 5.52 | 5.72 | 5.72 | 3.53% | 500 |
| Oct 9, 2025 | 5.59 | 5.59 | 5.53 | 5.53 | 5.53 | -0.63% | 100 |
| Oct 8, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 0.18% | 570 |
| Oct 7, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -1.77% | - |
| Oct 6, 2025 | 5.53 | 5.65 | 5.53 | 5.65 | 5.65 | 1.16% | 570 |
| Oct 3, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 0.63% | - |
| Oct 2, 2025 | 5.58 | 5.75 | 5.55 | 5.55 | 5.55 | 1.19% | 100 |
| Oct 1, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | -0.18% | - |
| Sep 30, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.81% | 200 |
| Sep 29, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -0.18% | - |
| Sep 26, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -1.42% | - |
| Sep 25, 2025 | 5.52 | 5.63 | 5.52 | 5.63 | 5.63 | 1.35% | 94 |
| Sep 24, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -0.89% | - |
| Sep 23, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | -0.18% | 200 |
| Sep 22, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | -3.36% | 200 |
| Sep 19, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 1.66% | 200 |
| Sep 18, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 0.26% | 200 |
| Sep 17, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -1.55% | 200 |
| Sep 16, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 0.26% | - |
| Sep 15, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 2.48% | - |
| Sep 12, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 0.81% | 200 |
| Sep 11, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 0.63% | - |
| Sep 10, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -1.33% | - |
| Sep 9, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.55 | -0.09% | - |
| Sep 8, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.56 | -0.97% | - |
| Sep 5, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.61 | 0.62% | - |
| Sep 4, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.58 | - | - |
| Sep 3, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.58 | -0.09% | - |
| Sep 2, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.58 | -3.74% | - |
| Sep 1, 2025 | 5.63 | 5.88 | 5.63 | 5.88 | 5.80 | 4.44% | 600 |
| Aug 29, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.55 | -0.53% | - |
| Aug 28, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.58 | 0.18% | - |
| Aug 27, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.57 | -0.79% | - |
| Aug 26, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.61 | 0.26% | - |
| Aug 25, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.60 | -0.87% | - |
| Aug 22, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.65 | 0.53% | - |
| Aug 21, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.62 | 0.62% | - |
| Aug 20, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.59 | -0.35% | - |
| Aug 19, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.61 | -0.26% | - |
| Aug 18, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.62 | -1.30% | - |
| Aug 15, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.69 | -0.17% | - |
| Aug 14, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.70 | -1.62% | - |
| Aug 13, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.80 | -1.26% | - |