CTS Corporation (FRA:XT1)
Germany · Delayed Price · Currency is EUR 45.00
-0.60 (-1.32%)
Last updated: Feb 20, 2026, 8:00 AM CET
CTS Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -1.32% | - |
| Feb 19, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -2.56% | - |
| Feb 18, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -2.90% | - |
| Feb 17, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 0.42% | - |
| Feb 16, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 0.84% | - |
| Feb 13, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - | - |
| Feb 12, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - | - |
| Feb 11, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 3.03% | - |
| Feb 10, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -0.86% | - |
| Feb 9, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 2.64% | - |
| Feb 6, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 0.44% | - |
| Feb 5, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 1.35% | - |
| Feb 4, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - | - |
| Feb 3, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 4.21% | - |
| Feb 2, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -0.47% | - |
| Jan 30, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 2.87% | - |
| Jan 29, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -0.95% | - |
| Jan 28, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 0.96% | - |
| Jan 27, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 0.48% | - |
| Jan 26, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -3.26% | - |
| Jan 23, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 1.90% | - |
| Jan 22, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 4.98% | - |
| Jan 21, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -1.47% | - |
| Jan 20, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -0.49% | - |
| Jan 19, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -0.97% | - |
| Jan 16, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 3.50% | - |
| Jan 15, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Jan 14, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 1.52% | - |
| Jan 13, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 1.03% | - |
| Jan 12, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 0.52% | - |
| Jan 9, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 1.57% | - |
| Jan 8, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -1.04% | - |
| Jan 7, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 2.66% | - |
| Jan 6, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 1.08% | - |
| Jan 5, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 2.76% | - |
| Jan 2, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -2.69% | - |
| Dec 30, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -0.53% | - |
| Dec 29, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 1.63% | - |
| Dec 23, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.77 | -1.08% | - |
| Dec 22, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.17 | - | - |
| Dec 19, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.17 | 1.64% | - |
| Dec 18, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.57 | -3.17% | - |
| Dec 17, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.77 | 1.61% | - |
| Dec 16, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.17 | -1.06% | - |
| Dec 15, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.57 | -2.08% | - |
| Dec 12, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.36 | 1.05% | - |
| Dec 11, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.96 | 3.26% | - |
| Dec 10, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.77 | -1.08% | - |
| Dec 9, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.17 | -1.59% | - |
| Dec 8, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.77 | 0.53% | - |