Qfin Holdings, Inc. (FRA:CKR0)
Germany · Delayed Price · Currency is EUR 2.480
+0.060 (2.48%)
Last updated: Oct 23, 2026, 9:06 AM CEST
FRA:CKR0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48% | 250 |
| Oct 22, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| Oct 21, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -0.82% | - |
| Oct 20, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -4.69% | - |
| Oct 19, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - | - |
| Oct 16, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 4.92% | - |
| Oct 15, 2026 | 2.46 | 2.46 | 2.44 | 2.44 | 2.44 | 0.83% | - |
| Oct 14, 2026 | 2.42 | 2.42 | 2.40 | 2.42 | 2.42 | -3.20% | - |
| Oct 13, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -3.10% | - |
| Oct 12, 2026 | 2.60 | 2.60 | 2.58 | 2.58 | 2.58 | - | - |
| Oct 9, 2026 | 2.58 | 2.58 | 2.56 | 2.58 | 2.58 | - | - |
| Oct 8, 2026 | 2.92 | 2.92 | 2.58 | 2.58 | 2.58 | -11.64% | 250 |
| Oct 7, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Oct 6, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Oct 5, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Oct 2, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Oct 1, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Sep 30, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Sep 29, 2026 | 2.90 | 2.92 | 2.90 | 2.92 | 2.92 | -2.01% | - |
| Sep 28, 2026 | 3.30 | 3.30 | 2.98 | 2.98 | 2.98 | -9.70% | 350 |
| Sep 25, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Sep 24, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -5.71% | - |
| Sep 23, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 1,000 |
| Sep 22, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Sep 21, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Sep 18, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 6.71% | - |
| Sep 17, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 1.23% | - |
| Sep 16, 2026 | 3.42 | 3.66 | 3.22 | 3.24 | 3.24 | -4.71% | 800 |
| Sep 15, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Sep 14, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -0.58% | - |
| Sep 11, 2026 | 3.44 | 3.44 | 3.42 | 3.42 | 3.42 | - | - |
| Sep 10, 2026 | 3.46 | 3.46 | 3.42 | 3.42 | 3.42 | 0.59% | - |
| Sep 9, 2026 | 3.80 | 3.88 | 3.40 | 3.40 | 3.40 | -7.10% | 170 |
| Sep 8, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 5.71% | 80 |
| Sep 7, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.46 | - | - |
| Sep 4, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.46 | - | - |
| Sep 3, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.46 | 0.55% | - |
| Sep 2, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.44 | 1.11% | - |
| Sep 1, 2026 | 3.68 | 3.68 | 3.60 | 3.60 | 3.41 | -4.26% | - |
| Aug 31, 2026 | 3.84 | 3.84 | 3.76 | 3.76 | 3.56 | - | - |
| Aug 28, 2026 | 3.92 | 3.94 | 3.76 | 3.76 | 3.56 | -6.93% | 250 |
| Aug 27, 2026 | 4.34 | 4.34 | 4.04 | 4.04 | 3.82 | -3.81% | 4,461 |
| Aug 26, 2026 | 4.60 | 4.66 | 4.20 | 4.20 | 3.97 | -9.48% | 2,721 |
| Aug 25, 2026 | 4.94 | 4.96 | 4.64 | 4.64 | 4.39 | -5.31% | 250 |
| Aug 24, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.64 | -2.00% | - |
| Aug 21, 2026 | 5.00 | 5.45 | 5.00 | 5.00 | 4.73 | 0.81% | 251 |
| Aug 20, 2026 | 5.30 | 5.30 | 4.96 | 4.96 | 4.69 | -7.29% | 2,500 |
| Aug 19, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.06 | 0.94% | - |
| Aug 18, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.01 | -0.93% | - |
| Aug 17, 2026 | 5.30 | 5.35 | 5.30 | 5.35 | 5.06 | -0.93% | - |