CTS Corporation (FRA:XT1)
Germany
· Delayed Price · Currency is EUR 37.60
-0.80 (-2.08%)
At close: Dec 5, 2025
CTS Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 3.78% | - |
| Dec 3, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 2.21% | - |
| Dec 2, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - | - |
| Dec 1, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -1.09% | - |
| Nov 28, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 0.55% | - |
| Nov 27, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 0.55% | - |
| Nov 26, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -0.55% | - |
| Nov 25, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 1.11% | - |
| Nov 24, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 4.05% | - |
| Nov 21, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -3.89% | - |
| Nov 20, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 1.69% | - |
| Nov 19, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 0.57% | - |
| Nov 18, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -2.76% | - |
| Nov 17, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - | - |
| Nov 14, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - | - |
| Nov 13, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 1.69% | - |
| Nov 12, 2025 | 35.40 | 35.60 | 35.40 | 35.60 | 35.60 | 0.56% | 110 |
| Nov 11, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 1.14% | - |
| Nov 10, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.57% | - |
| Nov 7, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -5.88% | - |
| Nov 6, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 3.31% | - |
| Nov 5, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 1.12% | - |
| Nov 4, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 0.56% | - |
| Nov 3, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 1.14% | - |
| Oct 31, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - | - |
| Oct 30, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 2.33% | - |
| Oct 29, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -4.97% | - |
| Oct 28, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 0.56% | - |
| Oct 27, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Oct 24, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 2.86% | - |
| Oct 23, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.57% | - |
| Oct 22, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 0.57% | - |
| Oct 21, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 3.55% | - |
| Oct 20, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -2.31% | - |
| Oct 17, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 2.37% | - |
| Oct 16, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 3.68% | - |
| Oct 15, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 4.49% | - |
| Oct 14, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.64% | - |
| Oct 13, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -4.27% | - |
| Oct 10, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -1.20% | - |
| Oct 9, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 1.22% | - |
| Oct 8, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -2.96% | - |
| Oct 7, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 0.60% | - |
| Oct 6, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Oct 3, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 0.60% | - |
| Oct 2, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -1.18% | - |
| Oct 1, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 3.05% | - |
| Sep 30, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -1.20% | - |
| Sep 29, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -1.19% | - |
| Sep 26, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -2.89% | - |
| Sep 25, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.57 | -1.14% | - |
| Sep 24, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.97 | -0.57% | - |
| Sep 23, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.17 | - | - |
| Sep 22, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.17 | -1.68% | - |
| Sep 19, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.76 | 2.87% | - |
| Sep 18, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.77 | - | - |
| Sep 17, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.77 | -1.69% | - |
| Sep 16, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.36 | 0.57% | - |
| Sep 15, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.17 | -2.76% | - |
| Sep 12, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.16 | 2.84% | - |
| Sep 11, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.17 | 0.57% | - |
| Sep 10, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.97 | -1.13% | - |
| Sep 9, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.36 | -0.56% | - |
| Sep 8, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.56 | -1.66% | - |
| Sep 5, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.16 | 1.69% | - |
| Sep 4, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.56 | -0.56% | - |
| Sep 3, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.76 | -1.10% | - |
| Sep 2, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.16 | 0.56% | - |
| Sep 1, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.96 | -1.10% | - |
| Aug 29, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.36 | - | - |
| Aug 28, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.36 | - | - |
| Aug 27, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.36 | - | - |
| Aug 26, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.36 | -1.62% | - |
| Aug 25, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.96 | 3.93% | - |
| Aug 22, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.56 | 0.56% | - |
| Aug 21, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.36 | - | - |
| Aug 20, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.36 | 1.14% | - |
| Aug 19, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.97 | 0.57% | - |
| Aug 18, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.77 | -1.14% | - |
| Aug 15, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.17 | -2.22% | - |
| Aug 14, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.96 | 2.86% | - |
| Aug 13, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.97 | 3.55% | - |
| Aug 12, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.77 | 1.81% | - |
| Aug 11, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.17 | 1.22% | - |
| Aug 8, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.77 | 0.61% | - |
| Aug 7, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.57 | -1.81% | - |
| Aug 6, 2025 | 33.40 | 33.40 | 33.20 | 33.20 | 33.17 | -0.60% | 110 |
| Aug 5, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.37 | 1.21% | - |
| Aug 4, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.97 | -2.37% | - |
| Aug 1, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.77 | -4.52% | - |
| Jul 31, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.36 | -0.56% | - |
| Jul 30, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.56 | - | - |
| Jul 29, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.56 | 1.71% | - |
| Jul 28, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.97 | -1.13% | - |
| Jul 25, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.36 | 4.12% | - |
| Jul 24, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.97 | -1.16% | - |
| Jul 23, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.37 | - | - |
| Jul 22, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.37 | -2.82% | - |
| Jul 21, 2025 | 35.00 | 35.40 | 35.00 | 35.40 | 35.36 | -1.12% | 12 |
| Jul 18, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.76 | 0.56% | - |