Chanjet Information Technology Company Limited (FRA:C7D)
Germany
· Delayed Price · Currency is EUR 0.825
+0.020 (2.48%)
At close: Dec 5, 2025
FRA:C7D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -2.42% | - |
| Dec 3, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -1.79% | - |
| Dec 2, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.60% | - |
| Dec 1, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Nov 28, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -1.76% | - |
| Nov 27, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -1.73% | - |
| Nov 26, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 1.17% | - |
| Nov 25, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.59% | - |
| Nov 24, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 4.94% | - |
| Nov 21, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -4.71% | - |
| Nov 20, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 4.29% | - |
| Nov 19, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -3.55% | - |
| Nov 18, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.60% | - |
| Nov 17, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -2.33% | - |
| Nov 14, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 2.38% | - |
| Nov 13, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Nov 12, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Nov 11, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.60% | - |
| Nov 10, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -4.57% | - |
| Nov 7, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 6.71% | - |
| Nov 6, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -2.96% | - |
| Nov 5, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -5.59% | - |
| Nov 4, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -4.28% | - |
| Nov 3, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 4.47% | - |
| Oct 31, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 5.29% | - |
| Oct 30, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -8.11% | - |
| Oct 29, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1.65% | - |
| Oct 28, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 2.82% | - |
| Oct 27, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -0.56% | - |
| Oct 24, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 4.71% | - |
| Oct 23, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -4.49% | - |
| Oct 22, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -1.11% | - |
| Oct 21, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 2.27% | - |
| Oct 20, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 1.73% | - |
| Oct 17, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -6.49% | - |
| Oct 16, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -2.12% | - |
| Oct 15, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Oct 14, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -3.08% | - |
| Oct 13, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -4.41% | - |
| Oct 10, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.97% | - |
| Oct 9, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.96% | - |
| Oct 8, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -5.45% | - |
| Oct 7, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 3.77% | - |
| Oct 6, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 3.92% | - |
| Oct 3, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -12.82% | - |
| Oct 2, 2025 | 1.02 | 1.17 | 1.02 | 1.17 | 1.17 | 1.74% | 100 |
| Oct 1, 2025 | 1.08 | 1.15 | 1.08 | 1.15 | 1.15 | 4.55% | 1,000 |
| Sep 30, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.90% | - |
| Sep 29, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.91% | - |
| Sep 26, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 4.76% | - |
| Sep 25, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -11.76% | - |
| Sep 24, 2025 | 1.06 | 1.19 | 1.06 | 1.19 | 1.19 | 26.60% | 1,000 |
| Sep 23, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 10.59% | - |
| Sep 22, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -1.16% | - |
| Sep 19, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 4.24% | - |
| Sep 18, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -0.60% | - |
| Sep 17, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 14.48% | - |
| Sep 16, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -0.68% | - |
| Sep 15, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -3.31% | - |
| Sep 12, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 4.14% | - |
| Sep 11, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.69% | - |
| Sep 10, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 2.86% | - |
| Sep 9, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -0.71% | - |
| Sep 8, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -6.62% | - |
| Sep 5, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 1.34% | - |
| Sep 4, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Sep 3, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -0.67% | - |
| Sep 2, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Sep 1, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -2.60% | - |
| Aug 29, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 1.32% | - |
| Aug 28, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -5.00% | - |
| Aug 27, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 2.56% | - |
| Aug 26, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -0.64% | - |
| Aug 25, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Aug 22, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -0.63% | - |
| Aug 21, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 2.60% | - |
| Aug 20, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -3.75% | - |
| Aug 19, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 3.23% | - |
| Aug 18, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 1.97% | - |
| Aug 15, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 2.70% | - |
| Aug 14, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 4.23% | - |
| Aug 13, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Aug 12, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -1.39% | - |
| Aug 11, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -2.04% | - |
| Aug 8, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 1.38% | - |
| Aug 7, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Aug 6, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -5.23% | - |
| Aug 5, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -0.65% | - |
| Aug 4, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -3.14% | - |
| Aug 1, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Jul 31, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 1.27% | - |
| Jul 30, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 1.29% | - |
| Jul 29, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -3.73% | - |
| Jul 28, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.63% | - |
| Jul 25, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -0.62% | - |
| Jul 24, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 8.78% | - |
| Jul 23, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 2.07% | - |
| Jul 22, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -16.18% | - |
| Jul 21, 2025 | 0.74 | 0.87 | 0.74 | 0.87 | 0.87 | 20.14% | 50 |
| Jul 18, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -4.00% | - |