CTS Corporation (FRA:XT1)
Germany · Delayed Price · Currency is EUR 47.20
-2.40 (-4.84%)
Last updated: Oct 23, 2026, 8:01 AM CEST
FRA:XT1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -4.84% | 190 |
| Oct 22, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 1.64% | - |
| Oct 21, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - | - |
| Oct 20, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 0.41% | - |
| Oct 19, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -0.41% | - |
| Oct 16, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - | - |
| Oct 15, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -2.01% | - |
| Oct 14, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -0.40% | - |
| Oct 13, 2026 | 49.60 | 50.00 | 49.60 | 50.00 | 50.00 | -0.99% | 190 |
| Oct 12, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Oct 9, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -1.94% | - |
| Oct 8, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -4.63% | - |
| Oct 7, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.92% | - |
| Oct 6, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Oct 5, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 2.83% | - |
| Oct 2, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 2.91% | - |
| Oct 1, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Sep 30, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -0.96% | - |
| Sep 29, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Sep 28, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Sep 25, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 1.04% | - |
| Sep 24, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.46 | 0.98% | - |
| Sep 23, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.97 | - | - |
| Sep 22, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.97 | 0.99% | - |
| Sep 21, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.47 | 1.81% | - |
| Sep 18, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.57 | 1.22% | - |
| Sep 17, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 48.97 | 0.41% | - |
| Sep 16, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.77 | -0.41% | - |
| Sep 15, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 48.97 | -1.21% | - |
| Sep 14, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.57 | 3.33% | - |
| Sep 11, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 47.97 | 0.42% | - |
| Sep 10, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.77 | -1.24% | - |
| Sep 9, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.37 | -0.82% | - |
| Sep 8, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.77 | - | - |
| Sep 7, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.77 | 1.67% | - |
| Sep 4, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 47.97 | -1.64% | - |
| Sep 3, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.77 | 1.67% | - |
| Sep 2, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 47.97 | -0.41% | - |
| Sep 1, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.17 | -0.41% | - |
| Aug 31, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.37 | -1.22% | - |
| Aug 28, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 48.97 | 1.24% | - |
| Aug 27, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.37 | 0.83% | - |
| Aug 26, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 47.97 | 0.84% | - |
| Aug 25, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.57 | -2.46% | - |
| Aug 24, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.77 | -0.41% | - |
| Aug 21, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 48.97 | -0.41% | - |
| Aug 20, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.17 | -4.47% | - |
| Aug 19, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.46 | -4.63% | - |
| Aug 18, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.96 | -0.92% | - |
| Aug 17, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.46 | 0.93% | - |