CK Infrastructure Holdings Limited (FRA:CHH)
Germany · Delayed Price · Currency is EUR 7.03
-0.08 (-1.15%)
Last updated: Aug 26, 2026, 8:08 AM CET
FRA:CHH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | - | -1.15% | - |
| Aug 25, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 0.37% | - |
| Aug 24, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 0.14% | - |
| Aug 21, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 1.11% | - |
| Aug 20, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.03% | - |
| Aug 19, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -3.21% | - |
| Aug 18, 2026 | 6.95 | 7.23 | 6.95 | 7.23 | 7.23 | 3.73% | 381 |
| Aug 17, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 0.46% | - |
| Aug 14, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 1.76% | - |
| Aug 13, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 3.33% | - |
| Aug 12, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.78% | - |
| Aug 11, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.42% | - |
| Aug 10, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | -0.69% | - |
| Aug 7, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - | - |
| Aug 6, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 0.03% | - |
| Aug 5, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | -0.77% | - |
| Aug 4, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 0.03% | - |
| Aug 3, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -0.44% | - |
| Jul 31, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -2.06% | - |
| Jul 30, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - | - |
| Jul 29, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | -0.38% | - |
| Jul 28, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 1.41% | - |
| Jul 27, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -0.67% | - |
| Jul 24, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 0.47% | - |
| Jul 23, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 0.68% | - |
| Jul 22, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 0.44% | - |
| Jul 21, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 0.69% | - |
| Jul 20, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | -0.83% | - |
| 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% | - |