Contemporary Amperex Technology Co., Limited (VIE:CATL)
Austria
· Delayed Price · Currency is EUR 69.88
-2.66 (-3.67%)
At close: Apr 28, 2026
VIE:CATL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 68.86 | 70.49 | 68.43 | 69.88 | 69.88 | -3.67% | 917 |
| Apr 27, 2026 | 75.71 | 75.71 | 72.40 | 72.54 | 72.54 | -5.04% | 1,641 |
| Apr 24, 2026 | 77.20 | 77.20 | 75.55 | 76.39 | 76.39 | -0.81% | 703 |
| Apr 23, 2026 | 76.80 | 77.60 | 76.62 | 77.01 | 77.01 | -0.35% | 1,485 |
| Apr 22, 2026 | 76.27 | 77.28 | 76.00 | 77.28 | 77.28 | -4.20% | 1,139 |
| Apr 21, 2026 | 80.22 | 80.69 | 79.71 | 80.67 | 80.67 | 5.63% | 952 |
| Apr 20, 2026 | 76.28 | 76.79 | 75.99 | 76.37 | 76.37 | 3.90% | 1,315 |
| Apr 17, 2026 | 74.74 | 75.81 | 73.50 | 73.50 | 73.50 | -4.98% | 721 |
| Apr 16, 2026 | 77.49 | 80.00 | 77.35 | 77.35 | 77.35 | 7.83% | 664 |
| Apr 15, 2026 | 72.26 | 72.26 | 70.82 | 71.73 | 71.73 | -0.51% | 716 |
| Apr 14, 2026 | 71.95 | 72.40 | 70.94 | 72.10 | 72.10 | -3.69% | 621 |
| Apr 13, 2026 | 74.76 | 76.00 | 74.41 | 74.86 | 74.86 | 0.98% | 1,032 |
| Apr 10, 2026 | 73.39 | 74.41 | 73.39 | 74.13 | 74.13 | 7.43% | 396 |
| Apr 9, 2026 | 69.27 | 69.27 | 69.00 | 69.00 | 68.14 | -0.96% | - |
| Apr 8, 2026 | 69.31 | 69.85 | 69.31 | 69.67 | 68.80 | 0.10% | 487 |
| Apr 7, 2026 | 70.00 | 70.01 | 69.19 | 69.60 | 68.73 | -0.57% | 534 |
| Apr 2, 2026 | 69.40 | 70.40 | 69.40 | 70.00 | 69.13 | - | 131 |
| Apr 1, 2026 | 70.00 | 70.00 | 69.40 | 70.00 | 69.13 | 2.94% | 216 |
| Mar 31, 2026 | 70.20 | 70.20 | 67.40 | 68.00 | 67.15 | -4.76% | 2,421 |
| Mar 30, 2026 | 71.00 | 71.40 | 70.40 | 71.40 | 70.51 | 2.29% | 2,220 |
| Mar 27, 2026 | 70.60 | 70.60 | 69.80 | 69.80 | 68.93 | 2.95% | 1,607 |
| Mar 26, 2026 | 68.60 | 68.60 | 67.40 | 67.80 | 66.95 | -3.42% | 131 |
| Mar 25, 2026 | 69.60 | 70.20 | 69.60 | 70.20 | 69.32 | -1.40% | - |
| Mar 24, 2026 | 71.00 | 71.60 | 71.00 | 71.20 | 70.31 | -3.26% | 19 |
| Mar 23, 2026 | 73.80 | 74.20 | 73.00 | 73.60 | 72.68 | -1.34% | 56 |
| Mar 20, 2026 | 74.20 | 75.60 | 73.60 | 74.60 | 73.67 | 4.48% | 137 |
| Mar 19, 2026 | 71.80 | 72.40 | 71.40 | 71.40 | 70.51 | 0.56% | 133 |
| Mar 18, 2026 | 71.80 | 72.40 | 71.00 | 71.00 | 70.11 | -1.66% | 213 |
| Mar 17, 2026 | 72.40 | 72.40 | 71.20 | 72.20 | 71.30 | -3.22% | 274 |
| Mar 16, 2026 | 74.40 | 75.20 | 74.40 | 74.60 | 73.67 | 7.18% | 245 |
| Mar 13, 2026 | 69.40 | 70.20 | 69.20 | 69.60 | 68.73 | 4.19% | 85 |
| Mar 12, 2026 | 67.20 | 67.20 | 66.20 | 66.80 | 65.97 | 2.45% | 88 |
| Mar 11, 2026 | 64.80 | 65.40 | 64.00 | 65.20 | 64.39 | 8.67% | 135 |
| Mar 10, 2026 | 60.20 | 60.80 | 59.80 | 60.00 | 59.25 | 7.53% | 103 |
| Mar 9, 2026 | 55.80 | 56.00 | 55.20 | 55.80 | 55.10 | - | 20 |
| Mar 6, 2026 | 55.80 | 56.60 | 55.80 | 55.80 | 55.10 | 1.82% | 4 |
| Mar 5, 2026 | 55.20 | 55.60 | 54.80 | 54.80 | 54.12 | 3.40% | - |
| Mar 4, 2026 | 52.60 | 53.20 | 52.60 | 53.00 | 52.34 | -1.49% | 83 |
| Mar 3, 2026 | 54.20 | 54.20 | 53.60 | 53.80 | 53.13 | 1.51% | 65 |
| Mar 2, 2026 | 53.40 | 53.40 | 52.80 | 53.00 | 52.34 | -1.49% | 38 |
| Feb 27, 2026 | 53.60 | 54.00 | 53.60 | 53.80 | 53.13 | -0.74% | - |
| Feb 26, 2026 | 54.00 | 54.20 | 54.00 | 54.20 | 53.52 | -6.23% | - |
| Feb 25, 2026 | 57.60 | 58.40 | 57.60 | 57.80 | 57.08 | 1.40% | 448 |
| Feb 24, 2026 | 57.00 | 57.40 | 57.00 | 57.00 | 56.29 | -2.73% | 99 |
| Feb 23, 2026 | 58.60 | 58.80 | 58.60 | 58.60 | 57.87 | 2.09% | - |
| Feb 20, 2026 | 57.40 | 57.40 | 57.40 | 57.40 | 56.68 | -0.69% | - |
| Feb 19, 2026 | 57.60 | 57.80 | 57.60 | 57.80 | 57.08 | 0.70% | - |
| Feb 18, 2026 | 57.60 | 57.60 | 57.20 | 57.40 | 56.68 | 0.70% | 20 |
| Feb 17, 2026 | 57.40 | 57.40 | 57.00 | 57.00 | 56.29 | -0.70% | - |
| Feb 16, 2026 | 57.40 | 58.00 | 57.40 | 57.40 | 56.68 | 1.41% | 120 |
| Feb 13, 2026 | 56.00 | 56.60 | 55.80 | 56.60 | 55.89 | -0.35% | - |
| Feb 12, 2026 | 56.60 | 57.00 | 56.60 | 56.80 | 56.09 | 4.03% | - |
| Feb 11, 2026 | 54.40 | 54.80 | 54.40 | 54.60 | 53.92 | -2.15% | - |
| Feb 9, 2026 | 55.80 | 55.80 | 55.80 | 55.80 | 55.10 | 1.45% | 5 |
| Feb 4, 2026 | 54.60 | 55.00 | 54.60 | 55.00 | 54.31 | 4.96% | - |
| Feb 3, 2026 | 52.40 | 52.40 | 52.20 | 52.40 | 51.75 | -1.13% | - |
| Feb 2, 2026 | 52.60 | 53.00 | 52.60 | 53.00 | 52.34 | - | - |
| Jan 30, 2026 | 52.80 | 53.00 | 52.80 | 53.00 | 52.34 | 3.52% | - |
| Jan 29, 2026 | 51.20 | 51.80 | 51.20 | 51.20 | 50.56 | 0.39% | 200 |
| Jan 28, 2026 | 50.80 | 51.00 | 50.80 | 51.00 | 50.36 | 1.19% | - |
| Jan 27, 2026 | 50.60 | 50.60 | 50.40 | 50.40 | 49.77 | -0.79% | - |
| Jan 26, 2026 | 50.60 | 50.80 | 50.60 | 50.80 | 50.17 | -1.17% | - |
| Jan 23, 2026 | 51.40 | 51.60 | 51.40 | 51.40 | 50.76 | -0.77% | - |
| Jan 22, 2026 | 51.60 | 51.80 | 51.60 | 51.80 | 51.15 | -3.00% | - |
| Jan 21, 2026 | 53.20 | 53.40 | 53.20 | 53.40 | 52.73 | - | - |
| Jan 20, 2026 | 52.80 | 53.40 | 52.80 | 53.40 | 52.73 | 1.52% | - |
| Jan 19, 2026 | 52.80 | 52.80 | 52.60 | 52.60 | 51.94 | -1.87% | - |
| Jan 16, 2026 | 53.60 | 54.40 | 53.40 | 53.60 | 52.93 | -0.37% | 30 |
| Jan 15, 2026 | 53.40 | 53.80 | 53.40 | 53.80 | 53.13 | 1.13% | - |
| Jan 14, 2026 | 53.20 | 53.20 | 53.20 | 53.20 | 52.54 | -1.48% | - |
| Jan 13, 2026 | 54.00 | 54.00 | 53.80 | 54.00 | 53.33 | 0.75% | - |
| Jan 12, 2026 | 53.40 | 54.00 | 53.40 | 53.60 | 52.93 | -2.55% | 20 |
| Jan 9, 2026 | 55.20 | 55.20 | 54.80 | 55.00 | 54.31 | -1.08% | 26 |
| Jan 8, 2026 | 55.60 | 55.60 | 55.40 | 55.60 | 54.91 | -0.36% | - |
| Jan 7, 2026 | 55.60 | 55.80 | 55.00 | 55.80 | 55.10 | -0.71% | 24 |
| Jan 6, 2026 | 56.00 | 56.20 | 56.00 | 56.20 | 55.50 | -1.06% | - |
| Jan 5, 2026 | 56.60 | 56.80 | 56.20 | 56.80 | 56.09 | 0.71% | 24 |
| Jan 2, 2026 | 56.40 | 56.60 | 56.40 | 56.40 | 55.70 | 2.92% | - |
| Dec 30, 2025 | 54.80 | 55.00 | 54.80 | 54.80 | 54.12 | 0.74% | - |
| Dec 29, 2025 | 55.00 | 55.00 | 54.40 | 54.40 | 53.72 | -2.86% | 65 |
| Dec 23, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.30 | 0.36% | - |
| Dec 22, 2025 | 55.80 | 55.80 | 55.60 | 55.80 | 55.10 | 0.36% | - |
| Dec 19, 2025 | 55.40 | 55.60 | 55.40 | 55.60 | 54.91 | 2.21% | - |
| Dec 18, 2025 | 54.00 | 54.40 | 54.00 | 54.40 | 53.72 | -2.51% | - |
| Dec 17, 2025 | 56.20 | 56.60 | 55.80 | 55.80 | 55.10 | 0.72% | 2 |
| Dec 16, 2025 | 55.20 | 55.40 | 55.00 | 55.40 | 54.71 | -2.81% | - |
| Dec 15, 2025 | 57.20 | 57.20 | 56.80 | 57.00 | 56.29 | 0.71% | 70 |
| Dec 12, 2025 | 56.60 | 57.00 | 56.60 | 56.60 | 55.89 | 0.71% | 85 |
| Dec 11, 2025 | 56.00 | 56.20 | 56.00 | 56.20 | 55.50 | 1.44% | - |
| Dec 10, 2025 | 54.80 | 55.40 | 54.80 | 55.40 | 54.71 | 1.09% | 50 |
| Dec 9, 2025 | 54.80 | 54.80 | 54.80 | 54.80 | 54.12 | -2.14% | - |
| Dec 8, 2025 | 55.80 | 56.00 | 55.80 | 56.00 | 55.30 | 3.32% | - |
| Dec 5, 2025 | 54.00 | 54.20 | 54.00 | 54.20 | 53.52 | 1.88% | - |
| Dec 4, 2025 | 53.20 | 53.60 | 53.00 | 53.20 | 52.54 | 1.14% | 30 |
| Dec 3, 2025 | 52.40 | 52.60 | 52.40 | 52.60 | 51.94 | -0.75% | - |
| Dec 2, 2025 | 52.80 | 53.00 | 52.80 | 53.00 | 52.34 | -1.85% | - |
| Dec 1, 2025 | 53.40 | 54.20 | 53.40 | 54.00 | 53.33 | 2.66% | 9 |
| Nov 28, 2025 | 52.40 | 52.80 | 52.40 | 52.60 | 51.94 | 0.77% | 19 |
| Nov 27, 2025 | 52.20 | 52.20 | 52.20 | 52.20 | 51.55 | - | - |
| Nov 26, 2025 | 52.00 | 52.20 | 52.00 | 52.20 | 51.55 | 0.38% | - |