Contemporary Amperex Technology Co., Limited (VIE:CATL)
Austria · Delayed Price · Currency is EUR 53.80
+0.80 (1.51%)
At close: Mar 3, 2026
VIE:CATL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 53.40 | 53.40 | 52.80 | 53.00 | 53.00 | -1.49% | 38 |
| Feb 27, 2026 | 53.60 | 54.00 | 53.60 | 53.80 | 53.80 | -0.74% | - |
| Feb 26, 2026 | 54.00 | 54.20 | 54.00 | 54.20 | 54.20 | -6.23% | - |
| Feb 25, 2026 | 57.60 | 58.40 | 57.60 | 57.80 | 57.80 | 1.40% | 448 |
| Feb 24, 2026 | 57.00 | 57.40 | 57.00 | 57.00 | 57.00 | -2.73% | 99 |
| Feb 23, 2026 | 58.60 | 58.80 | 58.60 | 58.60 | 58.60 | 2.09% | - |
| Feb 20, 2026 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | -0.69% | - |
| Feb 19, 2026 | 57.60 | 57.80 | 57.60 | 57.80 | 57.80 | 0.70% | - |
| Feb 18, 2026 | 57.60 | 57.60 | 57.20 | 57.40 | 57.40 | 0.70% | 20 |
| Feb 17, 2026 | 57.40 | 57.40 | 57.00 | 57.00 | 57.00 | -0.70% | - |
| Feb 16, 2026 | 57.40 | 58.00 | 57.40 | 57.40 | 57.40 | 1.41% | 120 |
| Feb 13, 2026 | 56.00 | 56.60 | 55.80 | 56.60 | 56.60 | -0.35% | - |
| Feb 12, 2026 | 56.60 | 57.00 | 56.60 | 56.80 | 56.80 | 4.03% | - |
| Feb 11, 2026 | 54.40 | 54.80 | 54.40 | 54.60 | 54.60 | -2.15% | - |
| Feb 9, 2026 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | 1.45% | 5 |
| Feb 4, 2026 | 54.60 | 55.00 | 54.60 | 55.00 | 55.00 | 4.96% | - |
| Feb 3, 2026 | 52.40 | 52.40 | 52.20 | 52.40 | 52.40 | -1.13% | - |
| Feb 2, 2026 | 52.60 | 53.00 | 52.60 | 53.00 | 53.00 | - | - |
| Jan 30, 2026 | 52.80 | 53.00 | 52.80 | 53.00 | 53.00 | 3.52% | - |
| Jan 29, 2026 | 51.20 | 51.80 | 51.20 | 51.20 | 51.20 | 0.39% | 200 |
| Jan 28, 2026 | 50.80 | 51.00 | 50.80 | 51.00 | 51.00 | 1.19% | - |
| Jan 27, 2026 | 50.60 | 50.60 | 50.40 | 50.40 | 50.40 | -0.79% | - |
| Jan 26, 2026 | 50.60 | 50.80 | 50.60 | 50.80 | 50.80 | -1.17% | - |
| Jan 23, 2026 | 51.40 | 51.60 | 51.40 | 51.40 | 51.40 | -0.77% | - |
| Jan 22, 2026 | 51.60 | 51.80 | 51.60 | 51.80 | 51.80 | -3.00% | - |
| Jan 21, 2026 | 53.20 | 53.40 | 53.20 | 53.40 | 53.40 | - | - |
| Jan 20, 2026 | 52.80 | 53.40 | 52.80 | 53.40 | 53.40 | 1.52% | - |
| Jan 19, 2026 | 52.80 | 52.80 | 52.60 | 52.60 | 52.60 | -1.87% | - |
| Jan 16, 2026 | 53.60 | 54.40 | 53.40 | 53.60 | 53.60 | -0.37% | 30 |
| Jan 15, 2026 | 53.40 | 53.80 | 53.40 | 53.80 | 53.80 | 1.13% | - |
| Jan 14, 2026 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | -1.48% | - |
| Jan 13, 2026 | 54.00 | 54.00 | 53.80 | 54.00 | 54.00 | 0.75% | - |
| Jan 12, 2026 | 53.40 | 54.00 | 53.40 | 53.60 | 53.60 | -2.55% | 20 |
| Jan 9, 2026 | 55.20 | 55.20 | 54.80 | 55.00 | 55.00 | -1.08% | 26 |
| Jan 8, 2026 | 55.60 | 55.60 | 55.40 | 55.60 | 55.60 | -0.36% | - |
| Jan 7, 2026 | 55.60 | 55.80 | 55.00 | 55.80 | 55.80 | -0.71% | 24 |
| Jan 6, 2026 | 56.00 | 56.20 | 56.00 | 56.20 | 56.20 | -1.06% | - |
| Jan 5, 2026 | 56.60 | 56.80 | 56.20 | 56.80 | 56.80 | 0.71% | 24 |
| Jan 2, 2026 | 56.40 | 56.60 | 56.40 | 56.40 | 56.40 | 2.92% | - |
| Dec 30, 2025 | 54.80 | 55.00 | 54.80 | 54.80 | 54.80 | 0.74% | - |
| Dec 29, 2025 | 55.00 | 55.00 | 54.40 | 54.40 | 54.40 | -2.86% | 65 |
| Dec 23, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 0.36% | - |
| Dec 22, 2025 | 55.80 | 55.80 | 55.60 | 55.80 | 55.80 | 0.36% | - |
| Dec 19, 2025 | 55.40 | 55.60 | 55.40 | 55.60 | 55.60 | 2.21% | - |
| Dec 18, 2025 | 54.00 | 54.40 | 54.00 | 54.40 | 54.40 | -2.51% | - |
| Dec 17, 2025 | 56.20 | 56.60 | 55.80 | 55.80 | 55.80 | 0.72% | 2 |
| Dec 16, 2025 | 55.20 | 55.40 | 55.00 | 55.40 | 55.40 | -2.81% | - |
| Dec 15, 2025 | 57.20 | 57.20 | 56.80 | 57.00 | 57.00 | 0.71% | 70 |
| Dec 12, 2025 | 56.60 | 57.00 | 56.60 | 56.60 | 56.60 | 0.71% | 85 |
| Dec 11, 2025 | 56.00 | 56.20 | 56.00 | 56.20 | 56.20 | 1.44% | - |