CTS Corporation (FRA:XT1)
Germany · Delayed Price · Currency is EUR 38.80
+0.60 (1.57%)
At close: Jan 9, 2026
CTS Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.57 | -2.08% | - |
| Dec 4, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.36 | 3.78% | - |
| Dec 3, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.97 | 2.21% | - |
| Dec 2, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.17 | - | - |
| Dec 1, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.17 | -1.09% | - |
| Nov 28, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.57 | 0.55% | - |
| Nov 27, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.37 | 0.55% | - |
| Nov 26, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.17 | -0.55% | - |
| Nov 25, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.37 | 1.11% | - |
| Nov 24, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.97 | 4.05% | - |
| Nov 21, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.57 | -3.89% | - |
| Nov 20, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.97 | 1.69% | - |
| Nov 19, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.37 | 0.57% | - |
| Nov 18, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.17 | -2.76% | - |
| Nov 17, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.17 | - | - |
| Nov 14, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.17 | - | - |
| Nov 13, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.17 | 1.69% | - |
| Nov 12, 2025 | 35.40 | 35.60 | 35.40 | 35.60 | 35.57 | 0.56% | 110 |
| Nov 11, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.37 | 1.14% | - |
| Nov 10, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.97 | -0.57% | - |
| Nov 7, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.17 | -5.88% | - |
| Nov 6, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.37 | 3.31% | - |
| Nov 5, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.17 | 1.12% | - |
| Nov 4, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.77 | 0.56% | - |
| Nov 3, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.57 | 1.14% | - |
| Oct 31, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.17 | - | - |
| Oct 30, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.17 | 2.33% | - |
| Oct 29, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.37 | -4.97% | - |
| Oct 28, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.17 | 0.56% | - |
| Oct 27, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.97 | - | - |