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 5, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -2.08% | - |
| 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% | - |