Cabka N.V. (AMS:CABKA)
Netherlands · Delayed Price · Currency is EUR 1.855
+0.055 (3.06%)
Nov 21, 2025, 3:44 PM CET
Cabka Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 1.77 | 1.86 | 1.76 | 1.86 | 1.86 | 3.06% | 1,189 |
| Nov 20, 2025 | 1.89 | 1.89 | 1.80 | 1.80 | 1.80 | -5.26% | 6,125 |
| Nov 19, 2025 | 1.82 | 1.90 | 1.82 | 1.90 | 1.90 | 7.95% | 4,635 |
| Nov 18, 2025 | 1.78 | 1.78 | 1.76 | 1.76 | 1.76 | -0.56% | 2,750 |
| Nov 17, 2025 | 1.81 | 1.81 | 1.77 | 1.77 | 1.77 | -1.94% | 1,610 |
| Nov 14, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 1.40% | 100 |
| Nov 13, 2025 | 1.79 | 1.79 | 1.76 | 1.78 | 1.78 | -4.30% | 1,679 |
| Nov 12, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Nov 11, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Nov 10, 2025 | 1.86 | 1.86 | 1.85 | 1.86 | 1.86 | 4.20% | 1,188 |
| Nov 7, 2025 | 1.83 | 1.83 | 1.76 | 1.79 | 1.79 | -2.99% | 2,410 |
| Nov 6, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Nov 5, 2025 | 1.84 | 1.84 | 1.83 | 1.84 | 1.84 | -0.27% | 2,655 |
| Nov 4, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Nov 3, 2025 | 1.98 | 1.98 | 1.85 | 1.85 | 1.85 | -6.82% | 354 |
| Oct 31, 2025 | 1.91 | 1.98 | 1.91 | 1.98 | 1.98 | 7.03% | 6,851 |
| Oct 30, 2025 | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | - | 542 |
| Oct 29, 2025 | 1.90 | 1.90 | 1.85 | 1.85 | 1.85 | -3.14% | 4,279 |
| Oct 28, 2025 | 1.86 | 1.91 | 1.86 | 1.91 | 1.91 | 2.96% | 1,010 |
| Oct 27, 2025 | 1.85 | 1.96 | 1.85 | 1.86 | 1.86 | -3.39% | 1,788 |
| Oct 24, 2025 | 1.95 | 1.95 | 1.92 | 1.92 | 1.92 | -1.54% | 3,036 |
| Oct 23, 2025 | 1.95 | 1.95 | 1.94 | 1.95 | 1.95 | 4.00% | 14,227 |
| Oct 22, 2025 | 1.90 | 1.95 | 1.88 | 1.88 | 1.88 | - | 3,769 |
| Oct 21, 2025 | 1.90 | 1.90 | 1.85 | 1.88 | 1.88 | 0.81% | 1,887 |
| Oct 20, 2025 | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | 1.09% | 927 |
| Oct 17, 2025 | 1.85 | 1.85 | 1.84 | 1.84 | 1.84 | 2.22% | 4,425 |
| Oct 16, 2025 | 1.82 | 1.82 | 1.80 | 1.80 | 1.80 | - | 714 |
| Oct 15, 2025 | 1.78 | 1.80 | 1.78 | 1.80 | 1.80 | 1.12% | 576 |
| Oct 14, 2025 | 1.79 | 1.79 | 1.78 | 1.78 | 1.78 | -0.84% | 1,549 |
| Oct 13, 2025 | 1.85 | 1.85 | 1.76 | 1.80 | 1.80 | -0.28% | 6,197 |
| Oct 10, 2025 | 1.85 | 1.85 | 1.76 | 1.80 | 1.80 | -1.10% | 1,649 |
| Oct 9, 2025 | 1.82 | 1.82 | 1.80 | 1.82 | 1.82 | 2.54% | 2,219 |
| Oct 8, 2025 | 1.81 | 1.81 | 1.77 | 1.78 | 1.78 | -0.56% | 2,120 |
| Oct 7, 2025 | 1.82 | 1.82 | 1.79 | 1.79 | 1.79 | 0.56% | 1,624 |
| Oct 6, 2025 | 1.76 | 1.78 | 1.76 | 1.78 | 1.78 | 1.14% | 1,393 |
| Oct 3, 2025 | 1.82 | 1.82 | 1.76 | 1.76 | 1.76 | -3.57% | 1,624 |
| Oct 2, 2025 | 1.80 | 1.82 | 1.75 | 1.82 | 1.82 | 1.11% | 31,809 |
| Oct 1, 2025 | 1.87 | 1.87 | 1.80 | 1.80 | 1.80 | -0.28% | 3,442 |
| Sep 30, 2025 | 1.85 | 1.87 | 1.81 | 1.81 | 1.81 | -3.48% | 880 |
| Sep 29, 2025 | 1.95 | 1.95 | 1.87 | 1.87 | 1.87 | -4.10% | 3,687 |
| Sep 26, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | 1 |
| Sep 25, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | 250 |
| Sep 24, 2025 | 1.88 | 1.95 | 1.88 | 1.95 | 1.95 | 3.72% | 1,129 |
| Sep 23, 2025 | 1.88 | 1.95 | 1.88 | 1.88 | 1.88 | 0.53% | 3,008 |
| Sep 22, 2025 | 1.92 | 1.94 | 1.87 | 1.87 | 1.87 | -2.60% | 1,467 |
| Sep 19, 2025 | 1.82 | 1.95 | 1.82 | 1.92 | 1.92 | -1.54% | 11,441 |
| Sep 18, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | 528 |
| Sep 17, 2025 | 1.90 | 1.96 | 1.85 | 1.95 | 1.95 | 2.90% | 17,776 |
| Sep 16, 2025 | 1.81 | 1.90 | 1.81 | 1.90 | 1.90 | 2.43% | 2,284 |
| Sep 15, 2025 | 1.81 | 1.85 | 1.81 | 1.85 | 1.85 | 2.21% | 3,507 |