City of London Investment Group Plc (FRA:W8T)
Germany · Delayed Price · Currency is EUR 4.700
-0.020 (-0.42%)
At close: Jun 26, 2026
FRA:W8T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.42% | - |
| Jun 25, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -1.67% | - |
| Jun 24, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.84% | - |
| Jun 23, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 1.28% | - |
| Jun 22, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.43% | - |
| Jun 19, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.43% | - |
| Jun 18, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.42% | - |
| Jun 17, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.43% | - |
| Jun 16, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -1.26% | - |
| Jun 15, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 3.48% | - |
| Jun 12, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 1.77% | - |
| Jun 11, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.88% | - |
| Jun 10, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 1.33% | - |
| Jun 9, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -2.60% | - |
| Jun 8, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.43% | - |
| Jun 5, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.88% | - |
| Jun 4, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -1.30% | - |
| Jun 3, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -0.86% | - |
| Jun 2, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - | - |
| Jun 1, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -4.51% | 132 |
| May 29, 2026 | 4.66 | 4.88 | 4.66 | 4.88 | 4.88 | 7.02% | 132 |
| May 28, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | - |
| May 27, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | - |
| May 26, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | - |
| May 25, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -1.30% | - |
| May 22, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 2.21% | - |
| May 21, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.88% | - |
| May 20, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 1.33% | - |
| May 19, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| May 18, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.44% | - |
| May 15, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.88% | - |
| May 14, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 2.24% | - |
| May 13, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -0.89% | - |
| May 12, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -1.32% | - |
| May 11, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.88% | - |
| May 8, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -12.23% | - |
| May 7, 2026 | 4.78 | 5.15 | 4.78 | 5.15 | 5.15 | 19.21% | 1 |
| May 6, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -2.26% | - |
| May 5, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | - |
| May 4, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.45% | - |
| Apr 30, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -2.22% | - |
| Apr 29, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 2.27% | - |
| Apr 28, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 1.85% | - |
| Apr 27, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -1.82% | - |
| Apr 24, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -4.35% | - |
| Apr 23, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 2.22% | - |
| Apr 22, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -2.17% | - |
| Apr 21, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -3.36% | - |
| Apr 20, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 4.39% | - |
| Apr 17, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.88% | - |