City of London Investment Group Plc (FRA:W8T)
Germany · Delayed Price · Currency is EUR 5.30
-0.20 (-3.64%)
Last updated: Oct 23, 2026, 8:06 AM CEST
FRA:W8T Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -3.64% | 500 |
| Oct 22, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 4.76% | - |
| Oct 21, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -3.67% | - |
| Oct 20, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -13.49% | - |
| Oct 19, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 5.00% | - |
| Oct 16, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -2.44% | - |
| Oct 15, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -1.60% | - |
| Oct 14, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Oct 13, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.81% | - |
| Oct 12, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.81% | - |
| Oct 9, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.82% | - |
| Oct 8, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Oct 7, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -1.61% | - |
| Oct 6, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Oct 5, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 2.48% | - |
| Oct 2, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Oct 1, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.82% | - |
| Sep 30, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 2.52% | - |
| Sep 29, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.85% | - |
| Sep 28, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 1.72% | - |
| Sep 25, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | - |
| Sep 24, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.55% | - |
| Sep 23, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 5.88 | - | - |
| Sep 22, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 5.88 | -0.81% | - |
| Sep 21, 2026 | 5.95 | 6.20 | 5.95 | 6.20 | 5.93 | 5.98% | 500 |
| Sep 18, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.60 | 2.63% | - |
| Sep 17, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.45 | -0.87% | - |
| Sep 16, 2026 | 5.80 | 5.80 | 5.75 | 5.75 | 5.50 | 1.77% | 1,500 |
| Sep 15, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.40 | 0.89% | - |
| Sep 14, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.36 | 2.75% | - |
| Sep 11, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.21 | - | - |
| Sep 10, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.21 | -2.68% | - |
| Sep 9, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.36 | 0.90% | - |
| Sep 8, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.31 | 1.83% | - |
| Sep 7, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.21 | -2.68% | - |
| Sep 4, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.36 | 0.90% | - |
| Sep 3, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.31 | -0.89% | - |
| Sep 2, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.36 | -2.61% | - |
| Sep 1, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.50 | - | - |
| Aug 31, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.50 | - | - |
| Aug 28, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.50 | - | - |
| Aug 27, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.50 | 0.88% | - |
| Aug 26, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.45 | -0.87% | - |
| Aug 25, 2026 | 5.70 | 5.75 | 5.70 | 5.75 | 5.50 | 2.68% | 1,750 |
| Aug 24, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.36 | - | - |
| Aug 21, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.36 | -0.88% | - |
| Aug 20, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.40 | 1.80% | - |
| Aug 19, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.31 | -1.77% | - |
| Aug 18, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.40 | - | - |
| Aug 17, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.40 | 1.80% | - |