Qfin Holdings, Inc. (FRA:CKR)
Germany · Delayed Price · Currency is EUR 10.70
-0.30 (-2.73%)
Last updated: Apr 24, 2026, 8:10 AM CET
FRA:CKR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 213 |
| Apr 22, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -5.17% | - |
| Apr 21, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 10.94 | - | - |
| Apr 20, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 10.94 | 1.75% | - |
| Apr 17, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 10.76 | -7.32% | - |
| Apr 16, 2026 | 11.90 | 12.30 | 11.90 | 12.30 | 11.61 | 6.96% | 100 |
| Apr 15, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 10.85 | -2.54% | - |
| Apr 14, 2026 | 11.20 | 11.80 | 11.20 | 11.80 | 11.13 | 6.31% | 50 |
| Apr 13, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 10.47 | -3.48% | - |
| Apr 10, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 10.85 | 2.68% | - |
| Apr 9, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 10.57 | 2.75% | - |
| Apr 8, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.28 | -1.80% | - |
| Apr 7, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 10.47 | 2.78% | - |
| Apr 2, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.19 | -1.82% | - |
| Apr 1, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.38 | 4.76% | - |
| Mar 31, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 9.91 | -1.87% | - |
| Mar 30, 2026 | 10.80 | 10.80 | 10.70 | 10.70 | 10.10 | -1.83% | - |
| Mar 27, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.28 | - | - |
| Mar 26, 2026 | 10.80 | 10.90 | 10.80 | 10.90 | 10.28 | -2.68% | 239 |
| Mar 25, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 10.57 | -3.45% | - |
| Mar 24, 2026 | 11.30 | 11.60 | 11.30 | 11.60 | 10.94 | 6.42% | 80 |
| Mar 23, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.28 | - | - |
| Mar 20, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.28 | -3.54% | - |
| Mar 19, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 10.66 | -7.38% | - |
| Mar 18, 2026 | 12.30 | 12.30 | 12.20 | 12.20 | 11.51 | 4.27% | 70 |
| Mar 17, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.04 | -8.59% | - |
| Mar 16, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.08 | 9.40% | 1,754 |
| Mar 13, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.04 | -3.31% | - |
| Mar 12, 2026 | 11.90 | 12.10 | 11.90 | 12.10 | 11.42 | -0.82% | - |
| Mar 11, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 11.51 | -3.17% | - |
| Mar 10, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 11.89 | 2.44% | - |
| Mar 9, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 11.61 | -3.15% | - |
| Mar 6, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 11.98 | 1.60% | - |
| Mar 5, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 11.79 | 4.17% | - |
| Mar 4, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.32 | -5.51% | - |
| Mar 3, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 11.98 | 7.63% | - |
| Mar 2, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.13 | -4.84% | - |
| Feb 27, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 11.70 | 5.08% | - |
| Feb 26, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.13 | -2.48% | - |
| Feb 25, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 11.42 | 1.68% | - |
| Feb 24, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.23 | -4.03% | - |
| Feb 23, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 11.70 | -0.80% | - |
| Feb 20, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 11.79 | -3.10% | - |
| Feb 19, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.17 | - | 500 |
| Feb 18, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.17 | - | - |
| Feb 17, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.17 | - | - |
| Feb 16, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.17 | 0.78% | - |
| Feb 13, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.08 | -0.78% | - |
| Feb 12, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.17 | -4.44% | - |
| Feb 11, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 12.74 | 0.75% | - |