Qfin Holdings, Inc. (FRA:CKR0)
Germany · Delayed Price · Currency is EUR 4.660
+0.020 (0.43%)
Last updated: Aug 26, 2026, 6:26 PM CET
FRA:CKR0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.60 | 4.66 | 4.60 | 4.66 | 4.66 | 0.43% | 2,471 |
| Aug 25, 2026 | 4.94 | 4.96 | 4.64 | 4.64 | 4.64 | -5.31% | 250 |
| Aug 24, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -2.00% | - |
| Aug 21, 2026 | 5.00 | 5.45 | 5.00 | 5.00 | 5.00 | 0.81% | 251 |
| Aug 20, 2026 | 5.30 | 5.30 | 4.96 | 4.96 | 4.96 | -7.29% | 2,500 |
| Aug 19, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.94% | - |
| Aug 18, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | - |
| Aug 17, 2026 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | -0.93% | - |
| Aug 14, 2026 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | -0.92% | - |
| Aug 13, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.93% | - |
| Aug 12, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.92% | 350 |
| Aug 11, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.91% | - |
| Aug 10, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Aug 7, 2026 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | -0.90% | - |
| Aug 6, 2026 | 5.45 | 5.55 | 5.45 | 5.55 | 5.55 | -1.77% | - |
| Aug 5, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -2.59% | - |
| Aug 4, 2026 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | -0.85% | - |
| Aug 3, 2026 | 5.75 | 5.85 | 5.75 | 5.85 | 5.85 | 1.74% | - |
| Jul 31, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Jul 30, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Jul 29, 2026 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | 0.88% | - |
| Jul 28, 2026 | 5.65 | 5.70 | 5.65 | 5.70 | 5.70 | 1.79% | - |
| Jul 27, 2026 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | 0.90% | - |
| Jul 24, 2026 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | -0.89% | - |
| Jul 23, 2026 | 5.60 | 5.60 | 5.55 | 5.60 | 5.60 | -0.88% | - |
| Jul 22, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.89% | - |
| Jul 21, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -6.67% | - |
| Jul 20, 2026 | 5.70 | 6.00 | 5.70 | 6.00 | 6.00 | 11.11% | 1,022 |
| Jul 17, 2026 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | - | - |
| Jul 16, 2026 | 5.40 | 5.40 | 5.35 | 5.40 | 5.40 | 1.89% | - |
| Jul 15, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -3.64% | - |
| Jul 14, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.79% | - |
| Jul 13, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -11.11% | - |
| Jul 10, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Jul 9, 2026 | 6.35 | 6.35 | 6.30 | 6.30 | 6.30 | 0.80% | - |
| Jul 8, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -2.34% | - |
| Jul 7, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -3.03% | - |
| Jul 6, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.75% | - |
| Jul 3, 2026 | 6.55 | 6.65 | 6.55 | 6.65 | 6.65 | -2.21% | - |
| Jul 2, 2026 | 6.85 | 6.85 | 6.80 | 6.80 | 6.80 | 1.49% | - |
| Jul 1, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Jun 30, 2026 | 6.60 | 6.70 | 6.60 | 6.70 | 6.70 | 0.75% | - |
| Jun 29, 2026 | 6.65 | 6.70 | 6.65 | 6.65 | 6.65 | 6.40% | 50 |
| Jun 26, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -2.34% | - |
| Jun 25, 2026 | 6.30 | 6.40 | 6.30 | 6.40 | 6.40 | -0.78% | - |
| Jun 24, 2026 | 6.40 | 6.45 | 6.40 | 6.45 | 6.45 | 3.20% | - |
| Jun 23, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -2.34% | - |
| Jun 22, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -4.48% | - |
| Jun 19, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Jun 18, 2026 | 6.20 | 6.70 | 6.20 | 6.70 | 6.70 | 7.20% | - |