CK Infrastructure Holdings Limited (FRA:CHH)
Germany · Delayed Price · Currency is EUR 6.15
-0.09 (-1.41%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:CHH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 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% | - |
| May 8, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 6.85 | -1.34% | - |
| May 7, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 6.95 | -0.14% | - |
| May 6, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 6.96 | 1.76% | - |
| May 5, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 6.84 | -3.11% | - |
| May 4, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.06 | 3.50% | - |
| Apr 30, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 6.82 | -1.24% | - |
| Apr 29, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 6.90 | -1.14% | - |
| Apr 28, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 6.98 | -2.23% | - |
| Apr 27, 2026 | 7.16 | 7.36 | 7.16 | 7.36 | 7.14 | 3.31% | 100 |
| Apr 24, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 6.91 | 0.42% | - |
| Apr 23, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 6.88 | 0.20% | - |
| Apr 22, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 6.87 | 0.28% | - |
| Apr 21, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 6.85 | 0.51% | - |
| Apr 20, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 6.82 | 1.39% | - |
| Apr 17, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.72 | -0.60% | - |
| Apr 16, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.76 | 0.43% | - |
| Apr 15, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.73 | -0.69% | - |
| Apr 14, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.78 | -0.51% | - |
| Apr 13, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 6.82 | -0.20% | - |
| Apr 10, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 6.83 | 0.37% | - |
| Apr 9, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 6.80 | 1.39% | - |
| Apr 8, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.71 | -1.17% | - |
| Apr 7, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.79 | 0.30% | - |
| Apr 2, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.77 | 1.16% | - |
| Apr 1, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.69 | 0.80% | - |
| Mar 31, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.64 | - | - |
| Mar 30, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.64 | -1.16% | - |
| Mar 27, 2026 | 6.66 | 6.92 | 6.66 | 6.92 | 6.72 | 4.06% | 600 |
| Mar 26, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.45 | -6.47% | - |
| Mar 25, 2026 | 6.86 | 7.11 | 6.86 | 7.11 | 6.90 | 4.56% | 500 |
| Mar 24, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.60 | 1.12% | - |
| Mar 23, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.53 | -4.68% | - |
| Mar 20, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 6.85 | -2.35% | - |