Contemporary Amperex Technology Co., Limited (VIE:CATL)
Austria · Delayed Price · Currency is EUR 52.40
-0.60 (-1.13%)
At close: Feb 3, 2026
VIE:CATL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 54.60 | 54.60 | 54.60 | 54.60 | - | 4.20% | - |
| 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% | - |
| Dec 10, 2025 | 54.80 | 55.40 | 54.80 | 55.40 | 55.40 | 1.09% | 50 |
| Dec 9, 2025 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | -2.14% | - |
| Dec 8, 2025 | 55.80 | 56.00 | 55.80 | 56.00 | 56.00 | 3.32% | - |
| Dec 5, 2025 | 54.00 | 54.20 | 54.00 | 54.20 | 54.20 | 1.88% | - |
| Dec 4, 2025 | 53.20 | 53.60 | 53.00 | 53.20 | 53.20 | 1.14% | 30 |
| Dec 3, 2025 | 52.40 | 52.60 | 52.40 | 52.60 | 52.60 | -0.75% | - |
| Dec 2, 2025 | 52.80 | 53.00 | 52.80 | 53.00 | 53.00 | -1.85% | - |
| Dec 1, 2025 | 53.40 | 54.20 | 53.40 | 54.00 | 54.00 | 2.66% | 9 |
| Nov 28, 2025 | 52.40 | 52.80 | 52.40 | 52.60 | 52.60 | 0.77% | 19 |
| Nov 27, 2025 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - | - |
| Nov 26, 2025 | 52.00 | 52.20 | 52.00 | 52.20 | 52.20 | 0.38% | - |
| Nov 25, 2025 | 52.20 | 52.20 | 52.00 | 52.00 | 52.00 | 0.39% | - |
| Nov 24, 2025 | 51.80 | 52.00 | 51.80 | 51.80 | 51.80 | -1.15% | - |
| Nov 21, 2025 | 51.80 | 52.40 | 51.80 | 52.40 | 52.40 | -2.60% | - |
| Nov 20, 2025 | 53.60 | 53.80 | 53.60 | 53.80 | 53.80 | -5.61% | - |