CTT Systems AB (publ) (FRA:VG5)
Germany · Delayed Price · Currency is EUR 12.30
+0.28 (2.33%)
Last updated: Aug 27, 2026, 8:16 AM CET
FRA:VG5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | - | 2.39% | - |
| Aug 25, 2026 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | -0.84% | - |
| Aug 24, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 5.15% | - |
| Aug 21, 2026 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | -0.35% | - |
| Aug 20, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -2.25% | - |
| Aug 19, 2026 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | -1.87% | - |
| Aug 18, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | -4.54% | - |
| Aug 17, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 1.15% | - |
| Aug 14, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.65% | - |
| Aug 13, 2026 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 3.72% | - |
| Aug 12, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - | - |
| Aug 11, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 2.07% | - |
| Aug 10, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -3.49% | - |
| Aug 7, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 0.84% | - |
| Aug 6, 2026 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 1.88% | - |
| Aug 5, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 3.17% | - |
| Aug 4, 2026 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 0.89% | - |
| Aug 3, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | -0.18% | - |
| Jul 31, 2026 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 4.45% | - |
| Jul 30, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0.56% | - |
| Jul 29, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0.56% | - |
| Jul 28, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0.76% | - |
| Jul 27, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -1.86% | - |
| Jul 24, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0.19% | - |
| Jul 23, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -0.74% | - |
| Jul 22, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0.56% | - |
| Jul 21, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | -3.23% | - |
| Jul 20, 2026 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 1.09% | - |
| Jul 17, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | -1.25% | - |
| Jul 16, 2026 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0.54% | - |
| Jul 15, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.36% | - |
| Jul 14, 2026 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | -1.42% | - |
| Jul 13, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.89% | - |
| Jul 10, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.88% | - |
| Jul 9, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -1.22% | - |
| Jul 8, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | -0.69% | - |
| Jul 7, 2026 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | -0.17% | - |
| Jul 6, 2026 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 0.70% | - |
| Jul 3, 2026 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0.35% | - |
| Jul 2, 2026 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 1.24% | - |
| Jul 1, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | -2.25% | - |
| Jun 30, 2026 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | -0.86% | - |
| Jun 29, 2026 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0.52% | - |
| Jun 26, 2026 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - | - |
| Jun 25, 2026 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 3.02% | - |
| Jun 24, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | -4.42% | - |
| Jun 23, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -0.68% | - |
| Jun 22, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - | - |
| Jun 19, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | -0.50% | - |
| Jun 18, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -4.34% | - |