Contemporary Amperex Technology Co., Limited (FRA:C7A0)
Germany
· Delayed Price · Currency is EUR 54.20
+1.00 (1.88%)
At close: Dec 5, 2025
FRA:C7A0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 64.00 | 65.00 | 64.00 | 64.60 | 64.60 | 1.25% | 1,875 |
| Oct 8, 2025 | 65.00 | 65.00 | 63.40 | 63.80 | 63.80 | -3.63% | 1,274 |
| Oct 7, 2025 | 65.60 | 66.20 | 65.40 | 66.20 | 66.20 | 0.91% | 1,913 |
| Oct 6, 2025 | 66.40 | 66.40 | 65.40 | 65.60 | 65.60 | -2.09% | 4,037 |
| Oct 3, 2025 | 66.60 | 67.00 | 66.60 | 67.00 | 67.00 | -0.89% | 547 |
| Oct 2, 2025 | 65.00 | 67.80 | 65.00 | 67.60 | 67.60 | 4.97% | 5,804 |
| Oct 1, 2025 | 63.60 | 64.60 | 63.60 | 64.40 | 64.40 | 1.58% | 9,448 |
| Sep 30, 2025 | 62.40 | 63.40 | 62.00 | 63.40 | 63.40 | 3.26% | 13,160 |
| Sep 29, 2025 | 60.80 | 61.60 | 59.80 | 61.40 | 61.40 | 3.72% | 3,158 |
| Sep 26, 2025 | 59.20 | 59.20 | 58.60 | 59.20 | 59.20 | -1.33% | 3,686 |
| Sep 25, 2025 | 58.60 | 60.00 | 57.80 | 60.00 | 60.00 | 6.76% | 2,586 |
| Sep 24, 2025 | 55.60 | 56.20 | 55.20 | 56.20 | 56.20 | 2.55% | 2,613 |
| Sep 23, 2025 | 54.20 | 55.00 | 54.00 | 54.80 | 54.80 | -2.84% | 5,087 |
| Sep 22, 2025 | 55.80 | 56.40 | 55.60 | 56.40 | 56.40 | -0.35% | 2,904 |
| Sep 19, 2025 | 56.60 | 56.60 | 55.80 | 56.60 | 56.60 | 1.07% | 1,116 |
| Sep 18, 2025 | 55.60 | 56.00 | 53.60 | 56.00 | 56.00 | 2.19% | 997 |
| Sep 17, 2025 | 54.00 | 55.00 | 54.00 | 54.80 | 54.80 | 5.79% | 3,668 |
| Sep 16, 2025 | 52.20 | 52.40 | 51.80 | 51.80 | 51.80 | 0.78% | 1,693 |
| Sep 15, 2025 | 51.20 | 51.40 | 50.20 | 51.40 | 51.40 | 8.67% | 9,963 |
| Sep 12, 2025 | 47.40 | 47.70 | 47.20 | 47.30 | 47.30 | 0.42% | 1,677 |
| Sep 11, 2025 | 47.00 | 47.50 | 47.00 | 47.10 | 47.10 | 0.86% | 727 |
| Sep 10, 2025 | 47.10 | 47.30 | 46.70 | 46.70 | 46.70 | -2.71% | 1,731 |
| Sep 9, 2025 | 46.80 | 48.00 | 46.60 | 48.00 | 48.00 | 1.69% | 1,504 |
| Sep 8, 2025 | 47.20 | 47.30 | 47.00 | 47.20 | 47.20 | -0.63% | 2,256 |
| Sep 5, 2025 | 47.00 | 47.90 | 46.70 | 47.50 | 47.50 | 2.15% | 1,937 |
| Sep 4, 2025 | 46.00 | 46.50 | 45.40 | 46.50 | 46.50 | -0.43% | 760 |
| Sep 3, 2025 | 46.40 | 46.70 | 46.10 | 46.70 | 46.70 | 1.74% | 935 |
| Sep 2, 2025 | 45.50 | 45.90 | 45.30 | 45.90 | 45.90 | -0.86% | 995 |
| Sep 1, 2025 | 46.10 | 46.30 | 45.60 | 46.30 | 46.30 | -0.22% | 752 |
| Aug 29, 2025 | 47.10 | 47.50 | 46.40 | 46.40 | 46.40 | 3.34% | 2,490 |
| Aug 28, 2025 | 44.90 | 45.10 | 44.90 | 44.90 | 44.90 | -1.97% | 133 |
| Aug 27, 2025 | 45.60 | 45.90 | 45.10 | 45.80 | 45.80 | 0.88% | 1,423 |
| Aug 26, 2025 | 45.20 | 45.40 | 45.20 | 45.40 | 45.40 | - | 100 |
| Aug 25, 2025 | 45.30 | 45.50 | 45.30 | 45.40 | 45.40 | -1.52% | 1,766 |
| Aug 22, 2025 | 45.70 | 46.10 | 45.60 | 46.10 | 46.10 | 2.67% | 1,016 |
| Aug 21, 2025 | 44.60 | 44.90 | 44.30 | 44.90 | 44.90 | 0.90% | 450 |
| Aug 20, 2025 | 44.40 | 44.80 | 44.10 | 44.50 | 44.50 | -0.45% | 990 |
| Aug 19, 2025 | 44.60 | 44.90 | 44.30 | 44.70 | 44.70 | -1.32% | 2,316 |
| Aug 18, 2025 | 45.00 | 45.70 | 44.90 | 45.30 | 45.30 | -1.09% | 699 |
| Aug 15, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -0.87% | 45 |
| Aug 14, 2025 | 45.40 | 46.20 | 45.30 | 46.20 | 46.20 | -0.43% | 2,007 |
| Aug 13, 2025 | 46.20 | 46.40 | 45.90 | 46.40 | 46.40 | 1.31% | 935 |
| Aug 12, 2025 | 45.40 | 45.80 | 45.20 | 45.80 | 45.80 | -0.43% | 1,710 |
| Aug 11, 2025 | 45.20 | 46.00 | 45.20 | 46.00 | 45.88 | 2.68% | 1,708 |
| Aug 8, 2025 | 44.30 | 44.80 | 44.30 | 44.80 | 44.68 | 0.67% | 532 |
| Aug 7, 2025 | 44.00 | 44.50 | 43.70 | 44.50 | 44.38 | -1.98% | 2,163 |
| Aug 6, 2025 | 44.90 | 45.70 | 44.90 | 45.40 | 45.28 | -1.09% | 1,326 |
| Aug 5, 2025 | 45.20 | 45.90 | 45.00 | 45.90 | 45.78 | -1.92% | 1,358 |
| Aug 4, 2025 | 45.30 | 46.80 | 45.20 | 46.80 | 46.68 | 6.85% | 2,937 |
| Aug 1, 2025 | 45.00 | 45.10 | 43.80 | 43.80 | 43.68 | -3.10% | 3,194 |
| Jul 31, 2025 | 46.50 | 46.50 | 44.50 | 45.20 | 45.08 | -5.83% | 7,610 |
| Jul 30, 2025 | 47.10 | 48.00 | 46.50 | 48.00 | 47.87 | -7.34% | 3,749 |
| Jul 29, 2025 | 50.00 | 51.80 | 50.00 | 51.80 | 51.66 | 3.60% | 3,717 |
| Jul 28, 2025 | 48.90 | 50.00 | 48.40 | 50.00 | 49.87 | 10.13% | 1,324 |
| Jul 25, 2025 | 45.50 | 46.40 | 45.40 | 45.40 | 45.28 | -1.94% | 1,017 |
| Jul 24, 2025 | 46.60 | 46.70 | 46.00 | 46.30 | 46.18 | -2.32% | 1,491 |
| Jul 23, 2025 | 47.10 | 47.60 | 46.60 | 47.40 | 47.27 | -0.63% | 10,421 |
| Jul 22, 2025 | 46.70 | 47.70 | 46.70 | 47.70 | 47.57 | 2.80% | 3,771 |
| Jul 21, 2025 | 45.50 | 46.40 | 45.00 | 46.40 | 46.28 | 7.91% | 2,871 |