CK Infrastructure Holdings Limited (FRA:CHH)
Germany · Delayed Price · Currency is EUR 7.56
+0.03 (0.40%)
At close: Oct 23, 2026
FRA:CHH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 0.40% | - |
| Oct 22, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | -0.26% | - |
| Oct 21, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.59% | - |
| Oct 20, 2026 | 7.52 | 7.52 | 7.51 | 7.51 | 7.51 | -0.24% | - |
| Oct 19, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | -1.05% | - |
| Oct 16, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 1.17% | - |
| Oct 15, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -0.37% | - |
| Oct 14, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.03% | - |
| Oct 13, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 1.23% | 1,600 |
| Oct 12, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 1.00% | - |
| Oct 9, 2026 | 7.39 | 7.39 | 7.38 | 7.38 | 7.38 | 1.57% | - |
| Oct 8, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 0.44% | - |
| Oct 7, 2026 | 7.25 | 7.25 | 7.24 | 7.24 | 7.24 | -1.26% | - |
| Oct 6, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 1.47% | - |
| Oct 5, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 0.28% | - |
| Oct 2, 2026 | 7.19 | 7.20 | 7.19 | 7.20 | 7.20 | 0.53% | - |
| Oct 1, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | -0.11% | - |
| Sep 30, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | -0.25% | - |
| Sep 29, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | -0.69% | - |
| Sep 28, 2026 | 7.28 | 7.28 | 7.24 | 7.24 | 7.24 | 0.61% | - |
| Sep 25, 2026 | 7.15 | 7.20 | 7.15 | 7.20 | 7.20 | -0.36% | - |
| Sep 24, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 0.25% | - |
| Sep 23, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 0.25% | - |
| Sep 22, 2026 | 7.14 | 7.19 | 7.14 | 7.19 | 7.19 | 0.48% | - |
| Sep 21, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.82% | - |
| Sep 18, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.90% | - |
| Sep 17, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | -0.46% | - |
| Sep 16, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.17% | - |
| Sep 15, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -2.12% | - |
| Sep 14, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 0.22% | - |
| Sep 11, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 0.34% | - |
| Sep 10, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 0.25% | - |
| Sep 9, 2026 | 7.08 | 7.10 | 7.08 | 7.10 | 7.10 | 0.86% | - |
| Sep 8, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.04 | -2.41% | - |
| Sep 7, 2026 | 7.10 | 7.46 | 7.04 | 7.30 | 7.22 | 5.25% | 66,347 |
| Sep 4, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.86 | -0.97% | - |
| Sep 3, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.92 | 0.52% | - |
| Sep 2, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.89 | 0.84% | - |
| Sep 1, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.83 | -1.14% | - |
| Aug 31, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.91 | -0.14% | - |
| Aug 28, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.92 | -0.51% | - |
| Aug 27, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 6.95 | 0.09% | - |
| Aug 26, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 6.95 | -1.15% | - |
| Aug 25, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.03 | 0.37% | - |
| Aug 24, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.00 | 0.14% | - |
| Aug 21, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 6.99 | 1.11% | - |
| Aug 20, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.92 | -0.03% | - |
| Aug 19, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.92 | -3.21% | - |
| Aug 18, 2026 | 6.95 | 7.23 | 6.95 | 7.23 | 7.15 | 3.73% | 381 |
| Aug 17, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.89 | 0.46% | - |