CTF Services Limited (FRA:NWS)
Germany
· Delayed Price · Currency is EUR 0.840
-0.050 (-5.62%)
Last updated: Dec 5, 2025, 8:06 AM CET
CTF Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.84 | 0.89 | 0.84 | 0.89 | 0.89 | 1.71% | 1,284 |
| Dec 3, 2025 | 0.83 | 0.88 | 0.83 | 0.88 | 0.88 | 6.06% | 737 |
| Dec 2, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -5.17% | - |
| Dec 1, 2025 | 0.83 | 0.87 | 0.83 | 0.87 | 0.87 | 6.10% | 828 |
| Nov 28, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -0.61% | - |
| Nov 27, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 1.23% | - |
| Nov 26, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -1.81% | - |
| Nov 25, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -5.14% | - |
| Nov 24, 2025 | 0.83 | 0.88 | 0.83 | 0.88 | 0.88 | 6.71% | 220 |
| Nov 21, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -2.96% | - |
| Nov 20, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -8.88% | - |
| Nov 19, 2025 | 0.88 | 0.93 | 0.88 | 0.93 | 0.89 | 6.81% | 219 |
| Nov 18, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.84 | -5.45% | - |
| Nov 17, 2025 | 0.87 | 0.92 | 0.87 | 0.92 | 0.88 | 5.21% | 38 |
| Nov 14, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.84 | - | - |
| Nov 13, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.84 | 0.52% | - |
| Nov 12, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.84 | 0.53% | - |
| Nov 11, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.83 | -5.00% | - |
| Nov 10, 2025 | 0.86 | 0.91 | 0.86 | 0.91 | 0.87 | - | 40 |
| Nov 7, 2025 | 0.86 | 0.91 | 0.86 | 0.91 | 0.87 | 5.82% | 161 |
| Nov 6, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.83 | -0.52% | - |
| Nov 5, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.83 | 2.70% | - |
| Nov 4, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.81 | 0.54% | - |
| Nov 3, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.80 | -4.66% | - |
| Oct 31, 2025 | 0.83 | 0.88 | 0.83 | 0.88 | 0.84 | 6.04% | 631 |
| Oct 30, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.80 | - | - |
| Oct 29, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.80 | - | - |
| Oct 28, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.80 | 0.56% | - |
| Oct 27, 2025 | 0.83 | 0.83 | 0.82 | 0.82 | 0.79 | -6.22% | - |
| Oct 24, 2025 | 0.83 | 0.88 | 0.83 | 0.88 | 0.84 | 5.47% | 549 |
| Oct 23, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.80 | - | - |
| Oct 22, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.80 | - | - |
| Oct 21, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.80 | - | - |
| Oct 20, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.80 | 1.66% | - |
| Oct 17, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.79 | -1.64% | - |
| Oct 16, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.80 | - | - |
| Oct 15, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.80 | 0.54% | - |
| Oct 14, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.80 | - | - |
| Oct 13, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.80 | -1.09% | - |
| Oct 10, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.80 | - | - |
| Oct 9, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.80 | 0.55% | - |
| Oct 8, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.80 | 0.54% | - |
| Oct 7, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.80 | - | 1,275 |
| Oct 6, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.80 | 0.56% | - |
| Oct 3, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.79 | 1.12% | - |
| Oct 2, 2025 | 0.82 | 0.82 | 0.81 | 0.81 | 0.78 | - | - |
| Oct 1, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.78 | - | - |
| Sep 30, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.78 | -1.11% | - |
| Sep 29, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.79 | - | - |
| Sep 26, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.79 | 4.62% | - |
| Sep 25, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.76 | 4.85% | - |
| Sep 24, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.72 | - | - |
| Sep 23, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.72 | -0.60% | - |
| Sep 22, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.73 | -4.60% | - |
| Sep 19, 2025 | 0.75 | 0.79 | 0.75 | 0.79 | 0.76 | 5.45% | 30 |
| Sep 18, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.72 | 0.60% | - |
| Sep 17, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.72 | -0.60% | - |
| Sep 16, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.72 | -0.60% | - |
| Sep 15, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.73 | - | - |
| Sep 12, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.73 | - | - |
| Sep 11, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.73 | - | - |
| Sep 10, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.73 | 0.60% | - |
| Sep 9, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.72 | -0.60% | - |
| Sep 8, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.73 | - | - |
| Sep 5, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.73 | - | - |
| Sep 4, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.73 | - | - |
| Sep 3, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.73 | 0.60% | - |
| Sep 2, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.72 | - | - |
| Sep 1, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.72 | -0.60% | - |
| Aug 29, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.73 | - | - |
| Aug 28, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.73 | -0.61% | - |
| Aug 27, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.73 | - | - |
| Aug 26, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.73 | 0.61% | - |
| Aug 25, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.73 | -0.61% | - |
| Aug 22, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.73 | - | - |
| Aug 21, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.73 | 0.61% | - |
| Aug 20, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.73 | -5.69% | - |
| Aug 19, 2025 | 0.75 | 0.80 | 0.75 | 0.80 | 0.77 | 6.67% | 390 |
| Aug 18, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.72 | - | - |
| Aug 15, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.72 | - | - |
| Aug 14, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.72 | - | - |
| Aug 13, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.72 | - | - |
| Aug 12, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.72 | -0.60% | - |
| Aug 11, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.73 | - | - |
| Aug 8, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.73 | 0.60% | - |
| Aug 7, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.72 | 1.23% | - |
| Aug 6, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.71 | -1.80% | - |
| Aug 5, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.73 | -5.15% | - |
| Aug 4, 2025 | 0.75 | 0.80 | 0.75 | 0.80 | 0.77 | 4.80% | 89 |
| Aug 1, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.73 | - | - |
| Jul 31, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.73 | - | - |
| Jul 30, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.73 | -6.18% | - |
| Jul 29, 2025 | 0.76 | 0.81 | 0.76 | 0.81 | 0.78 | 4.09% | 105 |
| Jul 28, 2025 | 0.77 | 0.78 | 0.77 | 0.78 | 0.75 | -2.29% | - |
| Jul 25, 2025 | 0.75 | 0.80 | 0.75 | 0.80 | 0.77 | - | 2,305 |
| Jul 24, 2025 | 0.75 | 0.80 | 0.75 | 0.80 | 0.77 | 1.75% | 2,305 |
| Jul 23, 2025 | 0.74 | 0.78 | 0.74 | 0.78 | 0.75 | 4.87% | 2,560 |
| Jul 22, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.72 | -4.64% | - |
| Jul 21, 2025 | 0.74 | 0.78 | 0.74 | 0.78 | 0.75 | - | 2,050 |
| Jul 18, 2025 | 0.74 | 0.78 | 0.74 | 0.78 | 0.75 | 6.17% | 2,050 |