Contemporary Amperex Technology Co., Limited (VIE:CATL)
Austria · Delayed Price · Currency is EUR 70.00
0.00 (0.00%)
At close: Apr 2, 2026
VIE:CATL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 69.40 | 70.40 | 69.40 | 70.00 | 70.00 | - | 131 |
| Apr 1, 2026 | 70.00 | 70.00 | 69.40 | 70.00 | 70.00 | 2.94% | 216 |
| Mar 31, 2026 | 70.20 | 70.20 | 67.40 | 68.00 | 68.00 | -4.76% | 2,421 |
| Mar 30, 2026 | 71.00 | 71.40 | 70.40 | 71.40 | 71.40 | 2.29% | 2,220 |
| Mar 27, 2026 | 70.60 | 70.60 | 69.80 | 69.80 | 69.80 | 2.95% | 1,607 |
| Mar 26, 2026 | 68.60 | 68.60 | 67.40 | 67.80 | 67.80 | -3.42% | 131 |
| Mar 25, 2026 | 69.60 | 70.20 | 69.60 | 70.20 | 70.20 | -1.40% | - |
| Mar 24, 2026 | 71.00 | 71.60 | 71.00 | 71.20 | 71.20 | -3.26% | 19 |
| Mar 23, 2026 | 73.80 | 74.20 | 73.00 | 73.60 | 73.60 | -1.34% | 56 |
| Mar 20, 2026 | 74.20 | 75.60 | 73.60 | 74.60 | 74.60 | 4.48% | 137 |
| Mar 19, 2026 | 71.80 | 72.40 | 71.40 | 71.40 | 71.40 | 0.56% | 133 |
| Mar 18, 2026 | 71.80 | 72.40 | 71.00 | 71.00 | 71.00 | -1.66% | 213 |
| Mar 17, 2026 | 72.40 | 72.40 | 71.20 | 72.20 | 72.20 | -3.22% | 274 |
| Mar 16, 2026 | 74.40 | 75.20 | 74.40 | 74.60 | 74.60 | 7.18% | 245 |
| Mar 13, 2026 | 69.40 | 70.20 | 69.20 | 69.60 | 69.60 | 4.19% | 85 |
| Mar 12, 2026 | 67.20 | 67.20 | 66.20 | 66.80 | 66.80 | 2.45% | 88 |
| Mar 11, 2026 | 64.80 | 65.40 | 64.00 | 65.20 | 65.20 | 8.67% | 135 |
| Mar 10, 2026 | 60.20 | 60.80 | 59.80 | 60.00 | 60.00 | 7.53% | 103 |
| Mar 9, 2026 | 55.80 | 56.00 | 55.20 | 55.80 | 55.80 | - | 20 |
| Mar 6, 2026 | 55.80 | 56.60 | 55.80 | 55.80 | 55.80 | 1.82% | 4 |
| Mar 5, 2026 | 55.20 | 55.60 | 54.80 | 54.80 | 54.80 | 3.40% | - |
| Mar 4, 2026 | 52.60 | 53.20 | 52.60 | 53.00 | 53.00 | -1.49% | 83 |
| Mar 3, 2026 | 54.20 | 54.20 | 53.60 | 53.80 | 53.80 | 1.51% | 65 |
| 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% | - |