CK Infrastructure Holdings Limited (FRA:CHH)
Germany · Delayed Price · Currency is EUR 7.10
+0.13 (1.90%)
At close: Sep 18, 2026
FRA:CHH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.86 | 1.76% | - |
| Aug 13, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.74 | 3.33% | - |
| Aug 12, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.52 | -0.78% | - |
| Aug 11, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.58 | 0.42% | - |
| Aug 10, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.55 | -0.69% | - |
| Aug 7, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.59 | - | - |
| Aug 6, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.59 | 0.03% | - |
| Aug 5, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.59 | -0.77% | - |
| Aug 4, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.64 | 0.03% | - |
| Aug 3, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.64 | -0.44% | - |
| Jul 31, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.67 | -2.06% | - |
| Jul 30, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.81 | - | - |
| Jul 29, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.81 | -0.38% | - |
| Jul 28, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.84 | 1.41% | - |
| Jul 27, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.74 | -0.67% | - |
| Jul 24, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.79 | 0.47% | - |
| Jul 23, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.76 | 0.68% | - |
| Jul 22, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.71 | 0.44% | - |
| Jul 21, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.68 | 0.69% | - |
| Jul 20, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.63 | -0.83% | - |
| Jul 17, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.69 | 1.32% | - |
| Jul 16, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.60 | -0.33% | - |
| Jul 15, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.62 | 0.15% | - |
| Jul 14, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.61 | 1.15% | - |
| Jul 13, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.54 | -0.30% | - |