CTS Corporation (FRA:XT1)
Germany · Delayed Price · Currency is EUR 42.00
-1.17 (-2.70%)
At close: Mar 27, 2026
FRA:XT1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -2.78% | - |
| Mar 26, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.17 | 0.93% | - |
| Mar 25, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.77 | 2.88% | - |
| Mar 24, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.57 | 4.52% | - |
| Mar 23, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.77 | -1.97% | - |
| Mar 20, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.57 | 3.05% | - |
| Mar 19, 2026 | 40.40 | 40.40 | 39.40 | 39.40 | 39.37 | -1.50% | 11 |
| Mar 18, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 39.97 | 0.50% | - |
| Mar 17, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.77 | -0.50% | - |
| Mar 16, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 39.97 | -1.48% | - |
| Mar 13, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.57 | -1.93% | - |
| Mar 12, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.37 | 0.98% | - |
| Mar 11, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 40.97 | 0.99% | - |
| Mar 10, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.57 | -0.49% | - |
| Mar 9, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.77 | -6.85% | - |
| Mar 6, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.76 | -1.35% | - |
| Mar 5, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.36 | 1.83% | - |
| Mar 4, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.56 | -1.36% | - |
| Mar 3, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.16 | 1.38% | - |
| Mar 2, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.56 | -2.68% | - |
| Feb 27, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.76 | 0.45% | - |
| Feb 26, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.56 | 0.45% | - |
| Feb 25, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.36 | 1.37% | - |
| Feb 24, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.76 | -2.67% | - |
| Feb 23, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.96 | - | - |
| Feb 20, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.96 | -1.32% | - |
| Feb 19, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.56 | -2.56% | - |
| Feb 18, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.76 | -2.90% | - |
| Feb 17, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.16 | 0.42% | - |
| Feb 16, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 47.96 | 0.84% | - |
| Feb 13, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.56 | - | - |
| Feb 12, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.56 | - | - |
| Feb 11, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.56 | 3.03% | - |
| Feb 10, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.16 | -0.86% | - |
| Feb 9, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.56 | 2.64% | - |
| Feb 6, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.36 | 0.44% | - |
| Feb 5, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.16 | 1.35% | - |
| Feb 4, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.56 | - | - |
| Feb 3, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.56 | 4.21% | - |
| Feb 2, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.77 | -0.47% | - |
| Jan 30, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 42.97 | 2.87% | - |
| Jan 29, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.77 | -0.95% | - |
| Jan 28, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.17 | 0.96% | - |
| Jan 27, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.77 | 0.48% | - |
| Jan 26, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.57 | -3.26% | - |
| Jan 23, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 42.97 | 1.90% | - |
| Jan 22, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.17 | 4.98% | - |
| Jan 21, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.17 | -1.47% | - |
| Jan 20, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.77 | -0.49% | - |
| Jan 19, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 40.97 | -0.97% | - |