Contemporary Amperex Technology Co., Limited (FRA:C7A0)
Germany
· Delayed Price · Currency is EUR 55.80
-0.40 (-0.71%)
Last updated: Mar 9, 2026, 4:37 PM CET
FRA:C7A0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 56.00 | 56.00 | 55.60 | 55.60 | - | -1.07% | - |
| Mar 6, 2026 | 55.00 | 56.20 | 55.00 | 56.20 | 56.20 | 2.55% | 1,535 |
| Mar 5, 2026 | 55.20 | 55.20 | 54.80 | 54.80 | 54.80 | 3.79% | 105 |
| Mar 4, 2026 | 52.60 | 52.80 | 52.20 | 52.80 | 52.80 | -1.49% | 472 |
| Mar 3, 2026 | 53.60 | 53.80 | 53.00 | 53.60 | 53.60 | -0.37% | 4,478 |
| Mar 2, 2026 | 52.80 | 53.80 | 52.80 | 53.80 | 53.80 | 0.75% | 4,286 |
| Feb 27, 2026 | 53.20 | 53.80 | 53.20 | 53.40 | 53.40 | -1.11% | 1,208 |
| Feb 26, 2026 | 54.60 | 54.60 | 53.60 | 54.00 | 54.00 | -6.90% | 1,987 |
| Feb 25, 2026 | 57.20 | 58.00 | 57.20 | 58.00 | 58.00 | 1.40% | 859 |
| Feb 24, 2026 | 56.80 | 57.20 | 56.80 | 57.20 | 57.20 | -2.39% | 715 |
| Feb 23, 2026 | 58.60 | 58.60 | 58.00 | 58.60 | 58.60 | 2.45% | 665 |
| Feb 20, 2026 | 57.60 | 57.60 | 57.20 | 57.20 | 57.20 | -1.04% | 730 |
| Feb 19, 2026 | 57.40 | 57.80 | 57.40 | 57.80 | 57.80 | 0.70% | 780 |
| Feb 18, 2026 | 57.00 | 57.40 | 57.00 | 57.40 | 57.40 | 0.70% | 2,298 |
| Feb 17, 2026 | 57.40 | 57.40 | 57.00 | 57.00 | 57.00 | -0.70% | 1,535 |
| Feb 16, 2026 | 57.60 | 57.60 | 57.40 | 57.40 | 57.40 | 1.41% | 357 |
| Feb 13, 2026 | 55.80 | 56.60 | 55.80 | 56.60 | 56.60 | -0.35% | 1,872 |
| Feb 12, 2026 | 56.80 | 57.00 | 56.80 | 56.80 | 56.80 | 3.65% | 1,662 |
| Feb 11, 2026 | 54.20 | 54.80 | 54.20 | 54.80 | 54.80 | -0.36% | 409 |
| Feb 10, 2026 | 54.80 | 55.20 | 54.80 | 55.00 | 55.00 | -0.36% | 2,805 |
| Feb 9, 2026 | 54.60 | 55.60 | 54.60 | 55.20 | 55.20 | 1.10% | 513 |
| Feb 4, 2026 | 54.60 | 55.00 | 54.20 | 54.60 | 54.60 | 3.80% | 3,350 |
| Feb 3, 2026 | 52.60 | 52.60 | 52.00 | 52.60 | 52.60 | -0.75% | 1,514 |
| Feb 2, 2026 | 52.60 | 53.00 | 52.40 | 53.00 | 53.00 | - | 793 |
| Jan 30, 2026 | 52.60 | 53.00 | 52.60 | 53.00 | 53.00 | 3.92% | 641 |
| Jan 29, 2026 | 50.80 | 51.40 | 50.80 | 51.00 | 51.00 | 0.79% | 1,958 |
| Jan 28, 2026 | 50.60 | 51.00 | 50.40 | 50.60 | 50.60 | 0.80% | 1,795 |
| Jan 27, 2026 | 49.70 | 50.60 | 49.70 | 50.20 | 50.20 | -1.18% | 8,645 |
| Jan 26, 2026 | 50.40 | 50.80 | 50.00 | 50.80 | 50.80 | -1.55% | 4,697 |
| Jan 23, 2026 | 51.60 | 51.80 | 51.20 | 51.60 | 51.60 | -0.39% | 4,117 |
| Jan 22, 2026 | 51.40 | 51.80 | 51.40 | 51.80 | 51.80 | -3.36% | 1,926 |
| Jan 21, 2026 | 52.60 | 53.60 | 52.60 | 53.60 | 53.60 | 1.13% | 2,988 |
| Jan 20, 2026 | 52.20 | 54.00 | 52.20 | 53.00 | 53.00 | 1.15% | 6,678 |
| Jan 19, 2026 | 52.60 | 52.80 | 52.40 | 52.40 | 52.40 | -2.24% | 745 |
| Jan 16, 2026 | 53.60 | 53.80 | 53.40 | 53.60 | 53.60 | 0.37% | 1,275 |
| Jan 15, 2026 | 53.80 | 53.80 | 53.40 | 53.40 | 53.40 | 0.75% | 2,214 |
| Jan 14, 2026 | 53.00 | 53.40 | 52.80 | 53.00 | 53.00 | -2.21% | 2,173 |
| Jan 13, 2026 | 53.60 | 54.20 | 53.60 | 54.20 | 54.20 | 1.50% | 6,317 |
| Jan 12, 2026 | 53.40 | 53.80 | 53.00 | 53.40 | 53.40 | -3.61% | 1,099 |
| Jan 9, 2026 | 54.40 | 55.40 | 54.40 | 55.40 | 55.40 | -0.36% | 3,095 |
| Jan 8, 2026 | 55.00 | 55.60 | 54.60 | 55.60 | 55.60 | - | 1,230 |
| Jan 7, 2026 | 55.60 | 55.80 | 55.40 | 55.60 | 55.60 | -1.07% | 920 |
| Jan 6, 2026 | 55.80 | 56.20 | 55.80 | 56.20 | 56.20 | -1.06% | 1,014 |
| Jan 5, 2026 | 56.80 | 56.80 | 56.00 | 56.80 | 56.80 | - | 1,703 |
| Jan 2, 2026 | 56.80 | 57.20 | 55.20 | 56.80 | 56.80 | 2.53% | 361 |
| Dec 30, 2025 | 54.40 | 55.60 | 54.40 | 55.40 | 55.40 | 2.21% | 4,575 |
| Dec 29, 2025 | 55.00 | 55.00 | 53.80 | 54.20 | 54.20 | -2.87% | 711 |
| Dec 23, 2025 | 56.40 | 56.40 | 55.80 | 55.80 | 55.80 | 0.72% | 371 |
| Dec 22, 2025 | 55.60 | 55.80 | 55.40 | 55.40 | 55.40 | -0.36% | 770 |
| Dec 19, 2025 | 55.40 | 55.60 | 55.40 | 55.60 | 55.60 | 2.58% | 360 |
| Dec 18, 2025 | 53.80 | 54.20 | 53.80 | 54.20 | 54.20 | -3.56% | 1,827 |
| Dec 17, 2025 | 56.00 | 56.20 | 56.00 | 56.20 | 56.20 | 1.08% | 1,367 |
| Dec 16, 2025 | 55.20 | 55.60 | 54.80 | 55.60 | 55.60 | -2.11% | 1,225 |
| Dec 15, 2025 | 56.40 | 57.00 | 56.40 | 56.80 | 56.80 | 0.71% | 627 |
| Dec 12, 2025 | 56.60 | 56.80 | 56.40 | 56.40 | 56.40 | 0.36% | 2,525 |
| Dec 11, 2025 | 56.40 | 56.40 | 55.80 | 56.20 | 56.20 | 1.44% | 2,979 |
| Dec 10, 2025 | 55.00 | 55.40 | 55.00 | 55.40 | 55.40 | 1.09% | 2,388 |
| Dec 9, 2025 | 55.00 | 55.00 | 54.60 | 54.80 | 54.80 | -2.49% | 315 |
| Dec 8, 2025 | 56.00 | 56.20 | 55.80 | 56.20 | 56.20 | 3.69% | 2,628 |
| Dec 5, 2025 | 54.40 | 54.40 | 54.20 | 54.20 | 54.20 | 1.88% | 1,968 |
| Dec 4, 2025 | 53.00 | 53.40 | 53.00 | 53.20 | 53.20 | 1.14% | 2,471 |
| Dec 3, 2025 | 52.40 | 52.60 | 52.20 | 52.60 | 52.60 | -0.75% | 1,152 |
| Dec 2, 2025 | 53.00 | 53.20 | 52.80 | 53.00 | 53.00 | -1.85% | 2,771 |
| Dec 1, 2025 | 52.80 | 54.20 | 52.80 | 54.00 | 54.00 | 1.89% | 1,800 |
| Nov 28, 2025 | 52.20 | 53.00 | 52.20 | 53.00 | 53.00 | 1.53% | 1,951 |
| Nov 27, 2025 | 52.40 | 52.40 | 52.20 | 52.20 | 52.20 | - | 520 |
| Nov 26, 2025 | 51.60 | 52.40 | 51.60 | 52.20 | 52.20 | - | 246 |
| Nov 25, 2025 | 51.60 | 52.20 | 51.40 | 52.20 | 52.20 | 0.38% | 1,178 |
| Nov 24, 2025 | 52.20 | 52.20 | 51.40 | 52.00 | 52.00 | -0.76% | 1,441 |
| Nov 21, 2025 | 51.40 | 52.80 | 51.00 | 52.40 | 52.40 | -1.87% | 2,375 |
| Nov 20, 2025 | 53.40 | 54.20 | 53.20 | 53.40 | 53.40 | -5.99% | 5,000 |
| Nov 19, 2025 | 57.00 | 57.20 | 56.80 | 56.80 | 56.80 | 1.43% | 1,108 |
| Nov 18, 2025 | 55.40 | 56.00 | 55.00 | 56.00 | 56.00 | -3.45% | 3,883 |
| Nov 17, 2025 | 58.40 | 58.40 | 58.00 | 58.00 | 58.00 | -3.01% | 953 |
| Nov 14, 2025 | 60.20 | 60.40 | 58.80 | 59.80 | 59.80 | -4.17% | 4,861 |
| Nov 13, 2025 | 62.40 | 63.00 | 62.40 | 62.40 | 62.40 | 1.96% | 1,923 |
| Nov 12, 2025 | 61.00 | 61.20 | 61.00 | 61.20 | 61.20 | 1.32% | 1,749 |
| Nov 11, 2025 | 60.40 | 60.60 | 60.40 | 60.40 | 60.40 | -1.31% | 1,812 |
| Nov 10, 2025 | 60.40 | 61.40 | 60.40 | 61.20 | 61.20 | -0.65% | 1,308 |
| Nov 7, 2025 | 61.80 | 62.20 | 61.60 | 61.60 | 61.60 | -0.65% | 3,381 |
| Nov 6, 2025 | 61.80 | 62.20 | 61.80 | 62.00 | 62.00 | 2.65% | 1,488 |
| Nov 5, 2025 | 60.60 | 61.20 | 60.00 | 60.40 | 60.40 | -0.98% | 861 |
| Nov 4, 2025 | 60.60 | 61.20 | 60.60 | 61.00 | 61.00 | -1.29% | 1,295 |
| Nov 3, 2025 | 61.80 | 61.80 | 61.20 | 61.80 | 61.80 | -1.59% | 1,421 |
| Oct 31, 2025 | 63.40 | 63.40 | 62.40 | 62.80 | 62.80 | -1.57% | 1,260 |
| Oct 30, 2025 | 62.80 | 64.00 | 62.80 | 63.80 | 63.80 | 1.92% | 4,410 |
| Oct 29, 2025 | 62.20 | 62.60 | 62.00 | 62.60 | 62.60 | 0.97% | 1,961 |
| Oct 28, 2025 | 62.00 | 62.20 | 61.80 | 62.00 | 62.00 | -0.32% | 952 |
| Oct 27, 2025 | 61.80 | 62.40 | 61.00 | 62.20 | 62.20 | 0.97% | 4,477 |
| Oct 24, 2025 | 61.20 | 61.60 | 60.80 | 61.60 | 61.60 | 3.36% | 2,810 |
| Oct 23, 2025 | 58.80 | 59.60 | 58.80 | 59.60 | 59.60 | -1.32% | 5,474 |
| Oct 22, 2025 | 59.60 | 60.40 | 59.60 | 60.40 | 60.40 | -0.33% | 2,411 |
| Oct 21, 2025 | 61.00 | 61.40 | 60.40 | 60.60 | 60.60 | 3.77% | 2,492 |
| Oct 20, 2025 | 58.40 | 59.00 | 58.40 | 58.40 | 58.40 | 1.04% | 2,554 |
| Oct 17, 2025 | 57.00 | 57.80 | 56.80 | 57.80 | 57.80 | -1.03% | 2,672 |
| Oct 16, 2025 | 58.40 | 59.20 | 58.40 | 58.40 | 58.40 | -3.95% | 4,068 |
| Oct 15, 2025 | 59.80 | 60.80 | 59.80 | 60.80 | 60.80 | 4.47% | 3,567 |
| Oct 14, 2025 | 59.80 | 59.80 | 58.00 | 58.20 | 58.20 | -5.21% | 4,120 |
| Oct 13, 2025 | 59.60 | 61.40 | 59.20 | 61.40 | 61.40 | 6.60% | 7,795 |
| Oct 10, 2025 | 60.20 | 60.60 | 55.80 | 57.60 | 57.60 | -10.84% | 14,340 |