CK Infrastructure Holdings Limited (FRA:CHH)
Germany · Delayed Price · Currency is EUR 6.01
+0.06 (1.01%)
Last updated: Jul 29, 2025
FRA:CHH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | - | -1.89% | 1,000 |
| Jul 31, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | - | 2.18% | - |
| Jul 30, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | - | -0.67% | 1,000 |
| Jul 29, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | - | 1.01% | 13 |
| Jul 28, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | - | 3.39% | 13 |
| Jul 25, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | - | 1.05% | 13 |
| Jul 24, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | - | 0.09% | - |
| Jul 23, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | - | -3.07% | 13 |
| Jul 22, 2025 | 5.67 | 5.87 | 5.67 | 5.87 | - | 3.80% | 13 |
| Jul 21, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | - | 0.27% | 20 |
| Jul 18, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | - | -1.05% | 20 |
| Jul 17, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | - | 1.06% | 20 |
| Jul 16, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | - | 1.90% | 20 |
| Jul 15, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | - | 1.00% | 20 |
| Jul 14, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | - | -0.18% | 20 |
| Jul 11, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | - | -3.35% | 20 |
| Jul 10, 2025 | 5.44 | 5.68 | 5.44 | 5.68 | - | 3.65% | 20 |
| Jul 9, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | - | -0.90% | - |
| Jul 8, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | - | -0.18% | 449 |
| Jul 7, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | - | -0.98% | 449 |
| Jul 4, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | - | - | 449 |
| Jul 3, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | - | -3.28% | - |
| Jul 2, 2025 | 5.58 | 5.79 | 5.58 | 5.79 | - | 4.90% | 449 |
| Jul 1, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | - | -0.63% | - |
| Jun 30, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | - | -0.54% | - |
| Jun 27, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | - | -2.36% | 180 |
| Jun 26, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | - | -0.35% | - |
| Jun 25, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | - | 1.50% | - |
| Jun 24, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | - | -3.50% | - |
| Jun 23, 2025 | 5.62 | 5.86 | 5.62 | 5.86 | - | -0.17% | 180 |
| Jun 20, 2025 | 5.65 | 5.87 | 5.65 | 5.87 | - | 4.17% | 90 |
| Jun 19, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | - | -1.31% | 200 |
| Jun 18, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | - | 0.62% | - |
| Jun 17, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | - | 0.44% | - |
| Jun 16, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | - | 0.71% | - |
| Jun 13, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | - | -0.44% | 200 |
| Jun 12, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | - | -0.35% | - |
| Jun 11, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | - | -0.79% | 200 |
| Jun 10, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | - | 0.44% | 200 |
| Jun 9, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | - | -0.79% | - |
| Jun 6, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | - | - | 200 |
| Jun 5, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | - | 1.51% | 200 |
| Jun 4, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | - | -0.79% | 200 |
| Jun 3, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | - | 2.16% | 200 |
| Jun 2, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | - | -0.27% | 200 |
| May 30, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | - | -3.13% | 200 |
| May 29, 2025 | 5.52 | 5.75 | 5.52 | 5.75 | - | 4.74% | 200 |
| May 28, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | - | -1.79% | - |
| May 27, 2025 | 5.49 | 5.59 | 5.49 | 5.59 | - | 0.36% | 370 |
| May 26, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | - | -3.21% | 100 |