CTEK AB (publ) (FRA:1F7)
Germany
· Delayed Price · Currency is EUR 1.164
-0.008 (-0.68%)
At close: Dec 4, 2025
CTEK AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.34% | - |
| Dec 4, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.68% | - |
| Dec 3, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.01% | - |
| Dec 2, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -3.58% | - |
| Dec 1, 2025 | 1.00 | 1.23 | 1.00 | 1.23 | 1.23 | 24.92% | 30 |
| Nov 28, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.87% | - |
| Nov 27, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -16.52% | - |
| Nov 26, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 22.98% | - |
| Nov 25, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Nov 24, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.21% | - |
| Nov 21, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 1.19% | - |
| Nov 20, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -3.24% | - |
| Nov 19, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.31% | - |
| Nov 18, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.73% | - |
| Nov 17, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -3.25% | - |
| Nov 14, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 2.18% | - |
| Nov 13, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.33% | - |
| Nov 12, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 2.52% | - |
| Nov 11, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1.17% | - |
| Nov 10, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -16.25% | - |
| Nov 7, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -16.22% | - |
| Nov 6, 2025 | 1.15 | 1.34 | 1.15 | 1.34 | 1.34 | 39.13% | 30 |
| Nov 5, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -16.58% | - |
| Nov 4, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 15.34% | - |
| Nov 3, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.59% | - |
| Oct 31, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -2.88% | - |
| Oct 30, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 4.42% | - |
| Oct 29, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.30% | - |
| Oct 28, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.12% | - |
| Oct 27, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.30% | - |
| Oct 24, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.61% | - |
| Oct 23, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.88% | - |
| Oct 22, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.31% | - |
| Oct 21, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.74% | - |
| Oct 20, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.10% | - |
| Oct 17, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.30% | - |
| Oct 16, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 2.57% | - |
| Oct 15, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -2.12% | - |
| Oct 14, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 4.86% | - |
| Oct 13, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -3.37% | - |
| Oct 10, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.77% | - |
| Oct 9, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.84% | - |
| Oct 8, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95% | - |
| Oct 7, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Oct 6, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 3.39% | - |
| Oct 3, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -1.93% | - |
| Oct 2, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 2.19% | - |
| Oct 1, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -0.55% | - |
| Sep 30, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 1.10% | - |
| Sep 29, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.33% | - |
| Sep 26, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -4.34% | - |
| Sep 25, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -17.25% | - |
| Sep 24, 2025 | 0.97 | 1.14 | 0.97 | 1.14 | 1.14 | 0.18% | - |
| Sep 23, 2025 | 0.95 | 1.14 | 0.95 | 1.14 | 1.14 | 20.00% | - |
| Sep 22, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -16.67% | - |
| Sep 19, 2025 | 0.96 | 1.14 | 0.96 | 1.14 | 1.14 | 22.71% | - |
| Sep 18, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -0.96% | - |
| Sep 17, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.11% | - |
| Sep 16, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -2.19% | - |
| Sep 15, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | -16.23% | - |
| Sep 12, 2025 | 0.96 | 1.15 | 0.96 | 1.15 | 1.15 | 18.76% | - |
| Sep 11, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.10% | - |
| Sep 10, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -1.13% | - |
| Sep 9, 2025 | 1.02 | 1.20 | 0.98 | 0.98 | 0.98 | -18.45% | - |
| Sep 8, 2025 | 1.01 | 1.20 | 1.01 | 1.20 | 1.20 | 17.45% | - |
| Sep 5, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 2.10% | - |
| Sep 4, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -2.82% | - |
| Sep 3, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.78% | - |
| Sep 2, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 3.13% | - |
| Sep 1, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -17.86% | - |
| Aug 29, 2025 | 1.03 | 1.20 | 1.03 | 1.20 | 1.20 | 25.68% | - |
| Aug 28, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 1.27% | - |
| Aug 27, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -17.16% | - |
| Aug 26, 2025 | 0.95 | 1.14 | 0.95 | 1.14 | 1.14 | 19.83% | - |
| Aug 25, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Aug 22, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 1.06% | - |
| Aug 21, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -19.95% | - |
| Aug 20, 2025 | 0.99 | 1.18 | 0.99 | 1.18 | 1.18 | 24.13% | - |
| Aug 19, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -17.91% | - |
| Aug 18, 2025 | 1.00 | 1.16 | 1.00 | 1.16 | 1.16 | 17.12% | - |
| Aug 15, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -18.16% | - |
| Aug 14, 2025 | 1.03 | 1.21 | 1.03 | 1.21 | 1.21 | 14.64% | - |
| Aug 13, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -15.71% | - |
| Aug 12, 2025 | 1.06 | 1.25 | 1.06 | 1.25 | 1.25 | -0.79% | - |
| Aug 11, 2025 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -1.72% | - |
| Aug 8, 2025 | 1.08 | 1.28 | 1.08 | 1.28 | 1.28 | 22.84% | - |
| Aug 7, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -17.43% | - |
| Aug 6, 2025 | 1.06 | 1.26 | 1.06 | 1.26 | 1.26 | 0.96% | - |
| Aug 5, 2025 | 1.06 | 1.25 | 1.06 | 1.25 | 1.25 | -0.64% | - |
| Aug 4, 2025 | 1.05 | 1.26 | 1.05 | 1.26 | 1.26 | 0.48% | - |
| Aug 1, 2025 | 1.09 | 1.25 | 1.09 | 1.25 | 1.25 | -1.26% | - |
| Jul 31, 2025 | 1.10 | 1.29 | 1.10 | 1.27 | 1.27 | -3.79% | - |
| Jul 30, 2025 | 1.14 | 1.32 | 1.14 | 1.32 | 1.32 | 10.76% | - |
| Jul 29, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -13.89% | - |
| Jul 28, 2025 | 1.21 | 1.38 | 1.21 | 1.38 | 1.38 | 0.14% | - |
| Jul 25, 2025 | 1.19 | 1.38 | 1.19 | 1.38 | 1.38 | -0.72% | - |
| Jul 24, 2025 | 1.17 | 1.39 | 1.17 | 1.39 | 1.39 | 19.01% | - |
| Jul 23, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -13.48% | - |
| Jul 22, 2025 | 1.17 | 1.35 | 1.17 | 1.35 | 1.35 | - | - |
| Jul 21, 2025 | 1.15 | 1.35 | 1.15 | 1.35 | 1.35 | 0.60% | - |