Contemporary Amperex Technology Co., Limited (VIE:CATL)
Austria · Delayed Price · Currency is EUR 56.43
-0.92 (-1.60%)
At close: Sep 18, 2026
VIE:CATL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 56.03 | 56.81 | 56.03 | 56.43 | 56.43 | -1.60% | 258 |
| Sep 17, 2026 | 56.08 | 57.35 | 56.00 | 57.35 | 57.35 | 0.61% | 315 |
| Sep 16, 2026 | 56.61 | 57.00 | 54.64 | 57.00 | 57.00 | 0.69% | 1,471 |
| Sep 15, 2026 | 60.00 | 60.00 | 56.61 | 56.61 | 56.61 | -6.60% | 1,695 |
| Sep 14, 2026 | 60.52 | 61.75 | 60.11 | 60.61 | 60.61 | -3.87% | 574 |
| Sep 8, 2026 | 61.67 | 63.05 | 61.50 | 63.05 | 63.05 | -2.16% | 450 |
| Sep 7, 2026 | 63.32 | 64.44 | 62.78 | 64.44 | 64.44 | -4.53% | 570 |
| Sep 4, 2026 | 63.17 | 67.50 | 63.17 | 67.50 | 67.50 | 7.28% | 52 |
| Sep 3, 2026 | 62.53 | 62.93 | 62.08 | 62.92 | 62.92 | 0.43% | 249 |
| Sep 2, 2026 | 62.54 | 63.01 | 62.05 | 62.65 | 62.65 | -3.63% | 1,344 |
| Sep 1, 2026 | 65.30 | 65.30 | 64.57 | 65.01 | 65.01 | -5.30% | 1,279 |
| Aug 31, 2026 | 66.33 | 68.65 | 61.85 | 68.65 | 68.65 | 1.12% | 2,366 |
| Aug 28, 2026 | 67.16 | 68.00 | 67.14 | 67.89 | 67.89 | 1.40% | 51 |
| Aug 27, 2026 | 67.14 | 67.16 | 66.83 | 66.95 | 66.95 | -1.65% | 567 |
| Aug 26, 2026 | 68.31 | 68.44 | 67.66 | 68.07 | 68.07 | 0.12% | 992 |
| Aug 25, 2026 | 68.14 | 68.68 | 67.52 | 67.99 | 67.99 | -1.46% | 295 |
| Aug 24, 2026 | 70.90 | 70.90 | 69.00 | 69.00 | 69.00 | -3.28% | 409 |
| Aug 21, 2026 | 70.69 | 71.34 | 70.69 | 71.34 | 71.34 | 3.06% | 51 |
| Aug 20, 2026 | 68.50 | 69.58 | 68.30 | 69.22 | 69.22 | 0.35% | 746 |
| Aug 19, 2026 | 70.50 | 70.50 | 68.98 | 68.98 | 68.98 | -4.15% | 989 |
| Aug 18, 2026 | 71.89 | 71.99 | 71.77 | 71.97 | 71.97 | 0.26% | 74 |
| Aug 17, 2026 | 71.73 | 72.35 | 71.67 | 71.78 | 71.78 | 0.17% | 1,013 |
| Aug 14, 2026 | 72.50 | 74.20 | 70.79 | 71.66 | 71.66 | -1.92% | 1,530 |
| Aug 13, 2026 | 72.65 | 75.00 | 71.89 | 73.06 | 73.06 | 0.66% | 1,501 |
| Aug 12, 2026 | 72.14 | 73.15 | 72.02 | 72.58 | 72.58 | -0.30% | 566 |
| Aug 11, 2026 | 72.17 | 73.15 | 72.17 | 72.80 | 72.80 | 2.18% | 293 |
| Aug 10, 2026 | 71.00 | 71.50 | 71.00 | 71.25 | 71.25 | 0.78% | 335 |
| Aug 7, 2026 | 70.34 | 70.70 | 70.07 | 70.70 | 70.70 | 0.53% | 85 |
| Aug 6, 2026 | 69.42 | 70.66 | 69.35 | 70.33 | 70.33 | -5.53% | 356 |
| Aug 5, 2026 | 73.86 | 75.00 | 72.31 | 74.63 | 74.45 | 3.68% | 966 |
| Aug 4, 2026 | 71.15 | 76.00 | 71.15 | 71.98 | 71.81 | 3.94% | 784 |
| Aug 3, 2026 | 69.95 | 69.95 | 68.82 | 69.25 | 69.08 | -0.17% | 973 |
| Jul 31, 2026 | 69.20 | 69.59 | 68.67 | 69.37 | 69.20 | 1.27% | 110 |
| Jul 30, 2026 | 69.29 | 69.39 | 68.50 | 68.50 | 68.33 | -0.77% | 332 |
| Jul 29, 2026 | 68.90 | 69.38 | 68.85 | 69.03 | 68.86 | 0.23% | 282 |
| Jul 28, 2026 | 70.00 | 70.40 | 67.42 | 68.87 | 68.70 | -1.89% | 1,426 |
| Jul 27, 2026 | 70.43 | 71.44 | 70.20 | 70.20 | 70.03 | 0.76% | 271 |
| Jul 24, 2026 | 69.68 | 71.33 | 68.81 | 69.67 | 69.50 | 0.80% | 177 |
| Jul 23, 2026 | 69.98 | 70.14 | 69.09 | 69.12 | 68.95 | 0.71% | 142 |
| Jul 22, 2026 | 68.60 | 68.63 | 67.34 | 68.63 | 68.46 | -2.93% | 371 |
| Jul 21, 2026 | 70.16 | 71.00 | 70.16 | 70.70 | 70.53 | 1.71% | 182 |
| Jul 20, 2026 | 68.56 | 69.77 | 68.56 | 69.51 | 69.34 | 3.04% | 374 |
| Jul 17, 2026 | 67.52 | 69.59 | 67.46 | 67.46 | 67.30 | -3.06% | 709 |
| Jul 16, 2026 | 69.64 | 70.00 | 69.35 | 69.59 | 69.42 | -0.26% | 791 |
| Jul 15, 2026 | 68.82 | 69.90 | 68.72 | 69.77 | 69.60 | 2.80% | 201 |
| Jul 14, 2026 | 68.21 | 69.00 | 66.90 | 67.87 | 67.71 | 0.22% | 806 |
| Jul 13, 2026 | 67.26 | 67.74 | 67.11 | 67.72 | 67.56 | 1.17% | 143 |
| Jul 10, 2026 | 68.00 | 68.00 | 66.00 | 66.94 | 66.78 | -4.68% | 997 |
| Jul 9, 2026 | 70.76 | 73.40 | 70.23 | 70.23 | 70.06 | 0.39% | 277 |
| Jul 8, 2026 | 70.27 | 70.45 | 69.50 | 69.96 | 69.79 | -4.03% | 324 |