CTF Services Limited (FRA:NWS)
Germany · Delayed Price · Currency is EUR 0.8650
+0.0150 (1.76%)
At close: Mar 27, 2026
FRA:NWS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 1.76% | - |
| Mar 26, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -1.73% | - |
| Mar 25, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 1.17% | - |
| Mar 24, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 1.18% | - |
| Mar 23, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -2.31% | - |
| Mar 20, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -1.14% | - |
| Mar 19, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -1.69% | - |
| Mar 18, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -4.81% | - |
| Mar 17, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.90 | -1.06% | - |
| Mar 16, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.91 | 1.61% | - |
| Mar 13, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.90 | -1.59% | - |
| Mar 12, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.91 | -1.56% | - |
| Mar 11, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.93 | -3.52% | - |
| Mar 10, 2026 | 0.95 | 1.00 | 0.95 | 1.00 | 0.96 | 5.85% | 100 |
| Mar 9, 2026 | 0.92 | 0.94 | 0.92 | 0.94 | 0.91 | 1.08% | 162 |
| Mar 6, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.90 | -1.06% | - |
| Mar 5, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.91 | 1.62% | - |
| Mar 4, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.89 | -4.64% | - |
| Mar 3, 2026 | 0.94 | 0.97 | 0.94 | 0.97 | 0.94 | 3.74% | 545 |
| Mar 2, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.90 | -1.06% | - |
| Feb 27, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.91 | -2.07% | - |
| Feb 26, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.93 | -2.53% | - |
| Feb 25, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.96 | -1.00% | - |
| Feb 24, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.97 | - | - |
| Feb 23, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.97 | - | - |
| Feb 20, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.97 | 1.01% | - |
| Feb 19, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.96 | - | - |
| Feb 18, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.96 | - | - |
| Feb 17, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.96 | 1.02% | - |
| Feb 16, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.95 | -2.00% | 2 |
| Feb 13, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.97 | - | - |
| Feb 12, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.97 | -3.85% | - |
| Feb 11, 2026 | 0.99 | 1.04 | 0.99 | 1.04 | 1.01 | 6.12% | 1,092 |
| Feb 10, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.95 | -1.01% | - |
| Feb 9, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.96 | 2.06% | - |
| Feb 6, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.94 | - | - |
| Feb 5, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.94 | -1.02% | - |
| Feb 4, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.95 | -3.92% | - |
| Feb 3, 2026 | 0.97 | 1.02 | 0.97 | 1.02 | 0.99 | 7.94% | 770 |
| Feb 2, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.91 | -1.05% | - |
| Jan 30, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.92 | 1.06% | - |
| Jan 29, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.91 | 2.16% | 121 |
| Jan 28, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.89 | -0.54% | - |
| Jan 27, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.90 | 0.54% | - |
| Jan 26, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.89 | -1.60% | - |
| Jan 23, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.91 | 3.87% | - |
| Jan 22, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.88 | -0.55% | - |
| Jan 21, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.88 | 1.11% | - |
| Jan 20, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.87 | - | - |
| Jan 19, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.87 | -0.55% | - |