Qfin Holdings, Inc. (FRA:CKR0)
Germany · Delayed Price · Currency is EUR 5.60
-0.40 (-6.67%)
Last updated: Jul 21, 2026, 9:13 AM CET
FRA:CKR0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 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% | - |
| Jun 17, 2026 | 6.35 | 6.35 | 6.25 | 6.25 | 6.25 | -2.34% | - |
| Jun 16, 2026 | 6.45 | 6.45 | 6.40 | 6.40 | 6.40 | - | - |
| Jun 15, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 2.40% | - |
| Jun 12, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.81% | - |
| Jun 11, 2026 | 6.10 | 6.20 | 6.10 | 6.20 | 6.20 | 4.20% | - |
| Jun 10, 2026 | 5.90 | 5.95 | 5.90 | 5.95 | 5.95 | -1.65% | - |
| Jun 9, 2026 | 6.00 | 6.05 | 6.00 | 6.05 | 6.05 | 1.68% | - |
| Jun 8, 2026 | 5.95 | 6.50 | 5.95 | 5.95 | 5.95 | -5.56% | 60 |
| Jun 5, 2026 | 6.30 | 6.30 | 6.25 | 6.30 | 6.30 | - | - |
| Jun 4, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -7.35% | - |
| Jun 3, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -6.85% | - |
| Jun 2, 2026 | 6.95 | 7.30 | 6.95 | 7.30 | 7.30 | 11.45% | - |
| Jun 1, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 4.80% | - |
| May 29, 2026 | 6.35 | 6.35 | 6.25 | 6.25 | 6.25 | - | - |
| May 28, 2026 | 6.25 | 6.30 | 6.25 | 6.25 | 6.25 | -1.57% | - |
| May 27, 2026 | 5.25 | 6.35 | 5.20 | 6.35 | 6.35 | 28.02% | 1,800 |
| May 26, 2026 | 4.94 | 4.96 | 4.94 | 4.96 | 4.96 | -3.69% | - |
| May 25, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| May 22, 2026 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | -6.36% | - |
| May 21, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 1,100 |
| May 20, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| May 19, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| May 18, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -5.17% | - |
| May 15, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 2.65% | 100 |
| May 14, 2026 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | 2.73% | - |
| May 13, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |