fox e-mobility AG (DUSE:CT4)
Germany
· Delayed Price · Currency is EUR 0.4020
+0.0120 (3.08%)
At close: Dec 4, 2025
fox e-mobility AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | 3.08% | 101 |
| Dec 2, 2025 | 0.58 | 0.58 | 0.39 | 0.39 | 0.39 | -32.76% | 680 |
| Dec 1, 2025 | 0.50 | 0.58 | 0.50 | 0.58 | 0.58 | 31.82% | 200 |
| Nov 26, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 25 |
| Nov 25, 2025 | 0.29 | 0.44 | 0.29 | 0.44 | 0.44 | -24.79% | 200 |
| Nov 24, 2025 | 0.38 | 0.59 | 0.38 | 0.59 | 0.59 | 17.00% | 110 |
| Nov 21, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | -4.76% | 1,478 |
| Nov 20, 2025 | 0.61 | 0.61 | 0.53 | 0.53 | 0.53 | -29.53% | 666 |
| Nov 19, 2025 | 0.60 | 0.75 | 0.60 | 0.75 | 0.75 | 24.17% | 125 |
| Nov 17, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -7.69% | 800 |
| Nov 14, 2025 | 0.70 | 0.70 | 0.62 | 0.65 | 0.65 | -7.14% | 450 |
| Nov 13, 2025 | 0.77 | 0.77 | 0.70 | 0.70 | 0.70 | -0.71% | 2,450 |
| Nov 12, 2025 | 0.60 | 0.71 | 0.60 | 0.71 | 0.71 | 15.57% | 20 |
| Nov 11, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.81% | 1,000 |
| Nov 10, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | -5.38% | 17 |
| Nov 7, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 100 |
| Nov 6, 2025 | 0.62 | 0.73 | 0.62 | 0.65 | 0.65 | -10.96% | 115 |
| Nov 5, 2025 | 0.61 | 0.73 | 0.61 | 0.73 | 0.73 | -2.67% | 100 |
| Nov 4, 2025 | 0.75 | 0.80 | 0.70 | 0.75 | 0.75 | - | 1,100 |
| Nov 3, 2025 | 0.61 | 0.75 | 0.61 | 0.75 | 0.75 | 18.11% | 200 |
| Oct 31, 2025 | 0.69 | 0.69 | 0.64 | 0.64 | 0.64 | -8.63% | 50 |
| Oct 28, 2025 | 0.61 | 0.70 | 0.61 | 0.70 | 0.70 | -0.71% | 1,000 |
| Oct 27, 2025 | 0.71 | 0.91 | 0.70 | 0.70 | 0.70 | -20.45% | 759 |
| Oct 23, 2025 | 0.70 | 0.88 | 0.70 | 0.88 | 0.88 | 0.57% | 126 |
| Oct 22, 2025 | 0.70 | 0.88 | 0.70 | 0.88 | 0.88 | -2.78% | 120 |
| Oct 21, 2025 | 0.70 | 0.90 | 0.70 | 0.90 | 0.90 | 47.54% | 425 |
| Oct 20, 2025 | 0.80 | 0.90 | 0.60 | 0.61 | 0.61 | -26.51% | 1,357 |
| Oct 17, 2025 | 1.00 | 1.00 | 0.83 | 0.83 | 0.83 | -24.55% | 1,583 |
| Oct 15, 2025 | 0.98 | 1.10 | 0.98 | 1.10 | 1.10 | 10.00% | 5,300 |
| Oct 14, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 2.04% | 1,150 |
| Oct 13, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 134 |
| Oct 10, 2025 | 0.85 | 1.00 | 0.85 | 0.98 | 0.98 | 15.29% | 2,742 |
| Oct 9, 2025 | 0.95 | 1.10 | 0.85 | 0.85 | 0.85 | -20.56% | 751 |
| Oct 8, 2025 | 0.86 | 1.07 | 0.86 | 1.07 | 1.07 | 7.00% | 51 |
| Oct 6, 2025 | 1.00 | 1.05 | 1.00 | 1.00 | 1.00 | 17.65% | 2,317 |
| Oct 3, 2025 | 1.00 | 1.00 | 0.85 | 0.85 | 0.85 | -15.00% | 56 |
| Oct 2, 2025 | 0.80 | 1.00 | 0.80 | 1.00 | 1.00 | 17.65% | 803 |
| Oct 1, 2025 | 1.05 | 1.05 | 0.85 | 0.85 | 0.85 | -22.73% | 566 |
| Sep 30, 2025 | 1.05 | 1.10 | 1.05 | 1.10 | 1.10 | 3.77% | 25 |
| Sep 29, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -6.19% | 8 |
| Sep 26, 2025 | 1.01 | 1.50 | 1.01 | 1.13 | 1.13 | 11.88% | 9,399 |
| Sep 25, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | - | 80 |
| Sep 24, 2025 | 1.20 | 1.20 | 1.00 | 1.01 | 1.01 | -15.83% | 678 |
| Sep 23, 2025 | 1.30 | 1.30 | 1.20 | 1.20 | 1.20 | -7.69% | 2 |
| Sep 22, 2025 | 0.98 | 1.30 | 0.94 | 1.30 | 1.30 | - | 3,033 |
| Sep 19, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 2 |
| Sep 18, 2025 | 1.26 | 1.40 | 1.26 | 1.30 | 1.30 | 3.17% | 200 |
| Sep 17, 2025 | 1.00 | 1.26 | 1.00 | 1.26 | 1.26 | 15.60% | 90 |
| Sep 16, 2025 | 1.05 | 1.50 | 1.05 | 1.09 | 0.89 | -9.17% | 6,157 |
| Sep 15, 2025 | 0.94 | 1.21 | 0.94 | 1.20 | 0.98 | 26.32% | 2,103 |