Skip to main content
fox e-mobility AG (DUSE:CT4)
Germany flag Germany · Delayed Price · Currency is EUR
0.402
+0.012 (3.08%)
At close: Dec 4, 2025

fox e-mobility AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.400.410.400.400.403.08%101
Dec 2, 20250.580.580.390.390.39-32.76%680
Dec 1, 20250.500.580.500.580.5831.82%200
Nov 26, 20250.440.440.440.440.44-25
Nov 25, 20250.290.440.290.440.44-24.79%200
Nov 24, 20250.380.590.380.590.5917.00%110
Nov 21, 20250.500.510.500.500.50-4.76%1,478
Nov 20, 20250.610.610.530.530.53-29.53%666
Nov 19, 20250.600.750.600.750.7524.17%125
Nov 17, 20250.600.600.600.600.60-7.69%800
Nov 14, 20250.700.700.620.650.65-7.14%450
Nov 13, 20250.770.770.700.700.70-0.71%2,450
Nov 12, 20250.600.710.600.710.7115.57%20
Nov 11, 20250.610.610.610.610.61-0.81%1,000
Nov 10, 20250.610.620.610.620.62-5.38%17
Nov 7, 20250.650.650.650.650.65-100
Nov 6, 20250.620.730.620.650.65-10.96%115
Nov 5, 20250.610.730.610.730.73-2.67%100
Nov 4, 20250.750.800.700.750.75-1,100
Nov 3, 20250.610.750.610.750.7518.11%200
Oct 31, 20250.690.690.640.640.64-8.63%50
Oct 28, 20250.610.700.610.700.70-0.71%1,000
Oct 27, 20250.710.910.700.700.70-20.45%759
Oct 23, 20250.700.880.700.880.880.57%126
Oct 22, 20250.700.880.700.880.88-2.78%120
Oct 21, 20250.700.900.700.900.9047.54%425
Oct 20, 20250.800.900.600.610.61-26.51%1,357
Oct 17, 20251.001.000.830.830.83-24.55%1,583
Oct 15, 20250.981.100.981.101.1010.00%5,300
Oct 14, 20251.001.001.001.001.002.04%1,150
Oct 13, 20250.980.980.980.980.98-134
Oct 10, 20250.851.000.850.980.9815.29%2,742
Oct 9, 20250.951.100.850.850.85-20.56%751
Oct 8, 20250.861.070.861.071.077.00%51
Oct 6, 20251.001.051.001.001.0017.65%2,317
Oct 3, 20251.001.000.850.850.85-15.00%56
Oct 2, 20250.801.000.801.001.0017.65%803
Oct 1, 20251.051.050.850.850.85-22.73%566
Sep 30, 20251.051.101.051.101.103.77%25
Sep 29, 20251.061.061.061.061.06-6.19%8
Sep 26, 20251.011.501.011.131.1311.88%9,399
Sep 25, 20251.001.011.001.011.01-80
Sep 24, 20251.201.201.001.011.01-15.83%678
Sep 23, 20251.301.301.201.201.20-7.69%2
Sep 22, 20250.981.300.941.301.30-3,033
Sep 19, 20251.301.301.301.301.30-2
Sep 18, 20251.261.401.261.301.303.17%200
Sep 17, 20251.001.261.001.261.2615.60%90
Sep 16, 20251.051.501.051.090.89-9.17%6,157
Sep 15, 20250.941.210.941.200.9826.32%2,103
Sep 12, 20250.950.950.950.950.78-8.65%26
Sep 11, 20250.941.040.941.040.854.00%694
Sep 10, 20250.941.010.941.000.82-16.67%1,735
Sep 9, 20250.941.200.941.200.9826.98%277
Sep 8, 20250.940.950.940.950.77-16.37%105
Sep 5, 20250.901.130.901.130.92-5.83%91
Sep 4, 20251.601.601.201.200.98-8.40%3,282
Sep 3, 20251.111.311.111.311.074.80%40
Sep 2, 20250.821.250.821.251.0255.28%650
Sep 1, 20250.810.970.810.810.66-10.56%535
Aug 29, 20251.001.250.900.900.746.51%1,690
Aug 28, 20250.800.850.800.850.69-15.50%54
Aug 27, 20250.901.000.751.000.82-812
Aug 26, 20251.201.201.001.000.82-0.99%330
Aug 25, 20250.901.010.811.010.8319.53%698
Aug 22, 20250.800.850.800.850.691.20%352
Aug 21, 20250.500.840.500.840.6838.02%133
Aug 20, 20250.600.610.600.610.49-57
Aug 19, 20250.600.620.600.610.4930.95%71
Aug 18, 20250.640.640.460.460.38-7.60%1,573
Aug 15, 20250.530.530.500.500.41-28.57%240
Aug 14, 20250.600.700.600.700.5716.67%176
Aug 13, 20250.800.900.600.600.49-25.00%78
Aug 12, 20250.750.940.700.800.65-20.00%952
Aug 11, 20251.251.251.001.000.82-1,700
Aug 8, 20251.001.101.001.000.826.38%4,328
Aug 7, 20250.600.990.600.940.7770.91%205
Jun 26, 20250.500.600.500.550.4510.00%502
Jun 24, 20250.450.500.450.500.4125.00%8
Jun 20, 20250.800.800.400.400.33-50.00%1,353
Jun 19, 20250.500.800.500.800.6533.33%640
Jun 17, 20250.600.600.600.600.49-25.00%800
Jun 13, 20250.650.800.650.800.65-181
Jun 12, 20250.600.800.600.800.6523.08%600
Jun 11, 20250.650.650.600.650.53-705
Jun 10, 20250.600.650.600.650.53-265
Jun 6, 20250.600.650.600.650.53-30
Jun 5, 20250.600.650.600.650.53-18.75%8