Celestica Inc. (FRA:CTW0)
Germany · Delayed Price · Currency is EUR 291.00
-7.00 (-2.35%)
At close: Sep 18, 2026
FRA:CTW0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 291.00 | 299.00 | 291.00 | 291.00 | 291.00 | -2.35% | 8 |
| Sep 17, 2026 | 286.00 | 298.00 | 278.00 | 298.00 | 298.00 | 7.97% | 15 |
| Sep 16, 2026 | 274.00 | 277.00 | 274.00 | 276.00 | 276.00 | 0.73% | 1 |
| Sep 15, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | -1.79% | - |
| Sep 14, 2026 | 286.00 | 286.00 | 273.00 | 279.00 | 279.00 | -5.74% | 8 |
| Sep 11, 2026 | 280.00 | 296.00 | 278.00 | 296.00 | 296.00 | 5.71% | 20 |
| Sep 10, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | -2.10% | - |
| Sep 9, 2026 | 285.00 | 286.00 | 285.00 | 286.00 | 286.00 | 4.38% | - |
| Sep 8, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | -0.36% | - |
| Sep 7, 2026 | 273.00 | 275.00 | 273.00 | 275.00 | 275.00 | 3.00% | 19 |
| Sep 4, 2026 | 268.00 | 272.00 | 267.00 | 267.00 | 267.00 | 7.23% | 51 |
| Sep 3, 2026 | 243.00 | 249.00 | 241.00 | 249.00 | 249.00 | 5.51% | 30 |
| Sep 2, 2026 | 252.00 | 252.00 | 236.00 | 236.00 | 236.00 | -4.84% | 58 |
| Sep 1, 2026 | 259.00 | 259.00 | 248.00 | 248.00 | 248.00 | -4.62% | 26 |
| Aug 31, 2026 | 256.00 | 260.00 | 256.00 | 260.00 | 260.00 | -4.41% | - |
| Aug 28, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | -1.81% | - |
| Aug 27, 2026 | 269.00 | 277.00 | 269.00 | 277.00 | 277.00 | 4.14% | 44 |
| Aug 26, 2026 | 262.00 | 266.00 | 262.00 | 266.00 | 266.00 | 1.92% | 4 |
| Aug 25, 2026 | 251.00 | 261.00 | 250.00 | 261.00 | 261.00 | 1.16% | 88 |
| Aug 24, 2026 | 257.00 | 259.00 | 249.00 | 258.00 | 258.00 | 0.78% | 144 |
| Aug 21, 2026 | 262.00 | 262.00 | 256.00 | 256.00 | 256.00 | -4.48% | 1 |
| Aug 20, 2026 | 263.00 | 268.00 | 263.00 | 268.00 | 268.00 | 2.29% | 85 |
| Aug 19, 2026 | 266.00 | 271.00 | 259.00 | 262.00 | 262.00 | -2.96% | 135 |
| Aug 18, 2026 | 283.00 | 283.00 | 270.00 | 270.00 | 270.00 | -8.78% | 8 |
| Aug 17, 2026 | 296.00 | 300.00 | 296.00 | 296.00 | 296.00 | -3.58% | 70 |
| Aug 14, 2026 | 296.00 | 307.00 | 296.00 | 307.00 | 307.00 | -3.15% | 4 |
| Aug 13, 2026 | 294.00 | 317.00 | 294.00 | 317.00 | 317.00 | 8.19% | 70 |
| Aug 12, 2026 | 271.00 | 293.00 | 271.00 | 293.00 | 293.00 | 8.92% | 60 |
| Aug 11, 2026 | 273.00 | 283.00 | 269.00 | 269.00 | 269.00 | -1.82% | 47 |
| Aug 10, 2026 | 276.00 | 282.00 | 274.00 | 274.00 | 274.00 | 1.86% | 30 |
| Aug 7, 2026 | 274.00 | 274.00 | 269.00 | 269.00 | 269.00 | -2.54% | - |
| Aug 6, 2026 | 276.00 | 282.00 | 268.00 | 276.00 | 276.00 | -12.66% | 95 |
| Aug 5, 2026 | 323.00 | 325.00 | 316.00 | 316.00 | 316.00 | -0.94% | 11 |
| Aug 4, 2026 | 290.00 | 319.00 | 290.00 | 319.00 | 319.00 | 8.87% | 2 |
| Aug 3, 2026 | 291.00 | 298.00 | 280.00 | 293.00 | 293.00 | -3.62% | 64 |
| Jul 31, 2026 | 314.00 | 318.00 | 304.00 | 304.00 | 304.00 | -0.33% | 62 |
| Jul 30, 2026 | 290.00 | 305.00 | 284.00 | 305.00 | 305.00 | -0.33% | 37 |
| Jul 29, 2026 | 293.00 | 306.00 | 293.00 | 306.00 | 306.00 | 6.25% | 39 |
| Jul 28, 2026 | 295.00 | 295.00 | 261.00 | 288.00 | 288.00 | 4.35% | 170 |
| Jul 27, 2026 | 268.00 | 276.00 | 268.00 | 276.00 | 276.00 | -1.43% | 19 |
| Jul 24, 2026 | 293.00 | 295.00 | 280.00 | 280.00 | 280.00 | -8.20% | - |
| Jul 23, 2026 | 304.00 | 305.00 | 304.00 | 305.00 | 305.00 | 1.67% | 3 |
| Jul 22, 2026 | 295.00 | 300.00 | 290.00 | 300.00 | 300.00 | 8.70% | 50 |
| Jul 21, 2026 | 273.00 | 276.00 | 273.00 | 276.00 | 276.00 | 1.47% | - |
| Jul 20, 2026 | 262.00 | 272.00 | 262.00 | 272.00 | 272.00 | 7.51% | - |
| Jul 17, 2026 | 247.00 | 265.00 | 247.00 | 253.00 | 253.00 | -4.17% | 204 |
| Jul 16, 2026 | 296.00 | 296.00 | 262.00 | 264.00 | 264.00 | -14.29% | 231 |
| Jul 15, 2026 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | - | - |
| Jul 14, 2026 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | -1.60% | - |
| Jul 13, 2026 | 309.00 | 313.00 | 295.00 | 313.00 | 313.00 | 2.29% | 110 |