CK Infrastructure Holdings Limited (FRA:CHH)
Germany · Delayed Price · Currency is EUR 6.77
+0.09 (1.32%)
Last updated: Jul 17, 2026, 8:13 AM CET
FRA:CHH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 1.32% | - |
| Jul 16, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -0.33% | - |
| Jul 15, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.15% | - |
| Jul 14, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 1.15% | - |
| Jul 13, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | -0.30% | - |
| Jul 10, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 1.22% | - |
| Jul 9, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 0.64% | - |
| Jul 8, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 1.31% | - |
| Jul 7, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | -0.99% | - |
| Jul 6, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | -1.61% | - |
| Jul 3, 2026 | 6.58 | 6.60 | 6.58 | 6.60 | 6.60 | 2.33% | - |
| Jul 2, 2026 | 6.47 | 6.47 | 6.43 | 6.45 | 6.45 | -1.47% | - |
| Jul 1, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -3.74% | - |
| Jun 30, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 2.81% | - |
| Jun 29, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | -0.39% | - |
| Jun 26, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 0.15% | - |
| Jun 25, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 2.16% | - |
| Jun 24, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 1.15% | - |
| Jun 23, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 1.17% | - |
| Jun 22, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | -1.09% | - |
| Jun 19, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 0.88% | - |
| Jun 18, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -0.31% | - |
| Jun 17, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -0.72% | - |
| Jun 16, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -3.40% | - |
| Jun 15, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 6.06% | 100 |
| Jun 12, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 0.48% | - |
| Jun 11, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 0.61% | - |
| Jun 10, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -3.82% | - |
| Jun 9, 2026 | 6.23 | 6.45 | 6.23 | 6.45 | 6.45 | 2.61% | 641 |
| Jun 8, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 3.36% | - |
| Jun 5, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 0.56% | - |
| Jun 4, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -1.72% | - |
| Jun 3, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -1.41% | - |
| Jun 2, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -1.39% | - |
| Jun 1, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | -1.16% | - |
| May 29, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.93% | - |
| May 28, 2026 | 6.44 | 6.46 | 6.44 | 6.46 | 6.46 | -1.79% | 300 |
| May 27, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | -1.82% | - |
| May 26, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.24% | - |
| May 25, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.78 | -0.99% | - |
| May 22, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 6.85 | -0.65% | - |
| May 21, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 6.90 | 0.40% | - |
| May 20, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 6.87 | 0.14% | - |
| May 19, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 6.86 | 1.03% | - |
| May 18, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.79 | -2.02% | - |
| May 15, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 6.93 | 0.14% | - |
| May 14, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 6.92 | -1.25% | - |
| May 13, 2026 | 6.99 | 7.22 | 6.99 | 7.22 | 7.01 | 2.88% | 200 |
| May 12, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 6.81 | -0.59% | - |
| May 11, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 6.85 | -0.03% | - |