Qfin Holdings, Inc. (FRA:CKR)
Germany · Delayed Price · Currency is EUR 8.75
-0.45 (-4.89%)
At close: Aug 26, 2026
FRA:CKR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -4.89% | - |
| Aug 25, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -3.16% | - |
| Aug 24, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -1.04% | - |
| Aug 21, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -2.04% | - |
| Aug 20, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -2.00% | - |
| Aug 19, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -1.96% | - |
| Aug 18, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | - |
| Aug 17, 2026 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | -1.90% | - |
| Aug 14, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.94% | - |
| Aug 13, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.93% | - |
| Aug 12, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -1.83% | - |
| Aug 11, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -2.68% | - |
| Aug 10, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 1.82% | - |
| Aug 7, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Aug 6, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -3.51% | - |
| Aug 5, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -1.72% | - |
| Aug 4, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.85% | - |
| Aug 3, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -4.10% | - |
| Jul 31, 2026 | 12.50 | 12.50 | 12.20 | 12.20 | 12.20 | - | 1,050 |
| Jul 30, 2026 | 11.60 | 12.20 | 11.60 | 12.20 | 12.20 | 3.39% | 8 |
| Jul 29, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 2.61% | - |
| Jul 28, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 4.55% | - |
| Jul 27, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -1.79% | - |
| Jul 24, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.88% | - |
| Jul 23, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.89% | - |
| Jul 22, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.88% | - |
| Jul 21, 2026 | 11.20 | 11.30 | 11.20 | 11.30 | 11.30 | 2.73% | - |
| Jul 20, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 2.80% | - |
| Jul 17, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -2.73% | - |
| Jul 16, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 3.77% | - |
| Jul 15, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -3.64% | - |
| Jul 14, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -1.79% | - |
| Jul 13, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -11.11% | - |
| Jul 10, 2026 | 12.80 | 12.80 | 12.60 | 12.60 | 12.60 | - | 165 |
| Jul 9, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -1.56% | - |
| Jul 8, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.78% | - |
| Jul 7, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -4.44% | - |
| Jul 6, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 1.50% | - |
| Jul 3, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -5.00% | - |
| Jul 2, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 3.70% | - |
| Jul 1, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 1.50% | - |
| Jun 30, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -2.21% | - |
| Jun 29, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 7.09% | - |
| Jun 26, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -1.55% | - |
| Jun 25, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Jun 24, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 2.38% | - |
| Jun 23, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -3.08% | - |
| Jun 22, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Jun 19, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 4.00% | - |
| Jun 18, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |