City of London Investment Group Plc (FRA:W8T)
Germany · Delayed Price · Currency is EUR 4.400
-0.200 (-4.35%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:W8T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Apr 16, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.88% | - |
| Apr 15, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | - |
| Apr 14, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 5.56% | - |
| Apr 13, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 2.86% | - |
| Apr 10, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -1.41% | - |
| Apr 9, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -11.25% | - |
| Apr 8, 2026 | 4.04 | 4.80 | 4.04 | 4.80 | 4.80 | 14.83% | 20 |
| Apr 7, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | - |
| Apr 2, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 2.45% | - |
| Apr 1, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 3.55% | - |
| Mar 31, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -3.90% | - |
| Mar 30, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 1.99% | - |
| Mar 27, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -2.90% | - |
| Mar 26, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.49% | - |
| Mar 25, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.98% | - |
| Mar 24, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | - |
| Mar 23, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -2.39% | - |
| Mar 20, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -12.55% | - |
| Mar 19, 2026 | 4.32 | 4.78 | 4.32 | 4.78 | 4.78 | -2.85% | 5 |
| Mar 18, 2026 | 4.32 | 4.92 | 4.32 | 4.92 | 4.92 | 13.89% | 100 |
| Mar 17, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 1.41% | - |
| Mar 16, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -1.39% | - |
| Mar 13, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 1.41% | - |
| Mar 12, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| Mar 11, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 1.43% | - |
| Mar 10, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 4.48% | - |
| Mar 9, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -5.63% | - |
| Mar 6, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 3.40% | - |
| Mar 5, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -1.44% | - |
| Mar 4, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.05 | -0.48% | - |
| Mar 3, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.07 | 3.45% | - |
| Mar 2, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 3.94 | -6.02% | - |
| Feb 27, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.19 | - | - |
| Feb 26, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.19 | 2.86% | - |
| Feb 25, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.07 | 2.94% | - |
| Feb 24, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 3.96 | 0.49% | - |
| Feb 23, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 3.94 | 0.50% | - |
| Feb 20, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 3.92 | -6.91% | - |
| Feb 19, 2026 | 4.04 | 4.34 | 4.04 | 4.34 | 4.21 | 7.43% | 200 |
| Feb 18, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 3.92 | -0.49% | - |
| Feb 17, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 3.94 | - | - |
| Feb 16, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 3.94 | 0.50% | - |
| Feb 13, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 3.92 | 1.51% | - |
| Feb 12, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.86 | -2.45% | - |
| Feb 11, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 3.96 | - | - |