Qfin Holdings, Inc. (FRA:CKR)
Germany · Delayed Price · Currency is EUR 4.580
+0.120 (2.69%)
Last updated: Oct 23, 2026, 8:03 AM CEST
FRA:CKR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 2.69% | 168 |
| Oct 22, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -4.70% | - |
| Oct 21, 2026 | 4.50 | 4.68 | 4.50 | 4.68 | 4.68 | -0.85% | - |
| Oct 20, 2026 | 4.64 | 4.72 | 4.64 | 4.72 | 4.72 | -1.26% | - |
| Oct 19, 2026 | 4.82 | 4.82 | 4.78 | 4.78 | 4.78 | -4.40% | - |
| Oct 16, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.81% | - |
| Oct 15, 2026 | 4.74 | 5.30 | 4.74 | 4.96 | 4.96 | -6.42% | 168 |
| Oct 14, 2026 | 4.86 | 5.30 | 4.86 | 5.30 | 5.30 | 6.85% | 79 |
| Oct 13, 2026 | 5.00 | 5.00 | 4.96 | 4.96 | 4.96 | -4.62% | 9 |
| Oct 12, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Oct 9, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Oct 8, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -2.80% | - |
| Oct 7, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -3.60% | - |
| Oct 6, 2026 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | 1.83% | - |
| Oct 5, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -3.54% | - |
| Oct 2, 2026 | 5.45 | 5.65 | 5.45 | 5.65 | 5.65 | 0.89% | 85 |
| Oct 1, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.88% | - |
| Sep 30, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -3.42% | - |
| Sep 29, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -7.87% | - |
| Sep 28, 2026 | 6.15 | 6.35 | 6.15 | 6.35 | 6.35 | 0.79% | 60 |
| Sep 25, 2026 | 6.20 | 6.30 | 6.20 | 6.30 | 6.30 | -2.33% | - |
| Sep 24, 2026 | 6.35 | 6.45 | 6.35 | 6.45 | 6.45 | -0.77% | - |
| Sep 23, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -1.52% | - |
| Sep 22, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -3.65% | - |
| Sep 21, 2026 | 6.80 | 6.85 | 6.80 | 6.85 | 6.85 | -2.14% | - |
| Sep 18, 2026 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | 2.19% | - |
| Sep 17, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 3.01% | - |
| Sep 16, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -2.21% | - |
| Sep 15, 2026 | 6.95 | 6.95 | 6.80 | 6.80 | 6.80 | -5.56% | - |
| Sep 14, 2026 | 7.00 | 7.20 | 7.00 | 7.20 | 7.20 | 2.86% | - |
| Sep 11, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.71% | - |
| Sep 10, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -2.08% | - |
| Sep 9, 2026 | 7.10 | 7.20 | 7.10 | 7.20 | 7.20 | 2.67% | - |
| Sep 8, 2026 | 7.35 | 7.40 | 7.35 | 7.40 | 7.01 | - | - |
| Sep 7, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.01 | -6.33% | - |
| Sep 4, 2026 | 7.35 | 7.90 | 7.35 | 7.90 | 7.49 | 12.86% | 300 |
| Sep 3, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.63 | 0.72% | - |
| Sep 2, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.59 | -3.47% | - |
| Sep 1, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 6.82 | -2.04% | - |
| Aug 31, 2026 | 7.25 | 7.35 | 7.25 | 7.35 | 6.97 | -2.65% | 700 |
| Aug 28, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.16 | -5.63% | - |
| Aug 27, 2026 | 7.80 | 8.00 | 7.80 | 8.00 | 7.58 | -8.57% | 1,000 |
| Aug 26, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.29 | -4.89% | - |
| Aug 25, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 8.72 | -3.16% | - |
| Aug 24, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.00 | -1.04% | - |
| Aug 21, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.10 | -2.04% | - |
| Aug 20, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.29 | -2.00% | - |
| Aug 19, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.48 | -1.96% | - |
| Aug 18, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 9.67 | -0.97% | - |
| Aug 17, 2026 | 10.40 | 10.40 | 10.30 | 10.30 | 9.76 | -1.90% | - |