Cabka N.V. (AMS:CABKA)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
1.865
-0.125 (-6.28%)
Aug 22, 2025, 4:28 PM CET

Cabka Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20251.861.941.861.871.87-6.03%50,867
Aug 21, 20251.982.001.981.991.992.05%2,550
Aug 20, 20251.951.951.951.951.95--
Aug 19, 20251.931.991.931.951.952.09%466
Aug 18, 20252.002.001.911.911.91-3.54%1,250
Aug 15, 20251.951.981.941.981.981.54%1,744
Aug 14, 20251.921.951.861.951.953.17%13,900
Aug 13, 20251.931.931.891.891.89-2.07%6,554
Aug 12, 20251.901.951.901.931.93-0.52%6,510
Aug 11, 20251.951.991.941.941.941.57%1,056
Aug 8, 20251.941.951.911.911.91-1.04%2,271
Aug 7, 20251.931.931.931.931.93-0.52%742
Aug 6, 20251.941.941.941.941.940.52%42
Aug 5, 20251.931.931.931.931.93-453
Aug 4, 20251.931.931.931.931.93--
Aug 1, 20251.931.931.931.931.93-219
Jul 31, 20251.961.961.931.931.93-2.03%265
Jul 30, 20251.971.971.971.971.971.55%113
Jul 29, 20251.961.971.941.941.94-924
Jul 28, 20251.931.941.931.941.94-1,268
Jul 25, 20251.941.941.941.941.94-1.02%101
Jul 24, 20251.961.961.961.961.96-100
Jul 23, 20251.961.961.961.961.963.16%1
Jul 22, 20251.951.951.901.901.90-3.06%2,345
Jul 21, 20252.002.001.961.961.96-1,231
Jul 18, 20251.941.961.941.961.960.51%2,008
Jul 17, 20251.951.951.951.951.950.52%712
Jul 16, 20251.942.001.941.941.94-2,255
Jul 15, 20251.931.941.931.941.941.04%50
Jul 14, 20251.921.921.921.921.92-0.52%-
Jul 11, 20251.931.931.931.931.93-0.52%142
Jul 10, 20251.921.941.921.941.940.52%869
Jul 9, 20251.922.001.921.931.930.52%3,625
Jul 8, 20251.921.951.921.921.92-1.54%520
Jul 7, 20251.951.951.901.951.95-2.50%4,174
Jul 4, 20252.002.012.002.002.00-1.48%9,150
Jul 3, 20252.002.102.002.032.031.00%9,020
Jul 2, 20251.952.011.872.012.013.08%22,885
Jul 1, 20251.951.951.951.951.95--
Jun 30, 20251.931.951.931.951.950.52%10,066
Jun 27, 20251.941.941.941.941.94-916
Jun 26, 20251.911.941.861.941.94-3,462
Jun 25, 20251.941.941.931.941.94-3,758
Jun 24, 20251.961.961.941.941.94-1.02%1,937
Jun 23, 20252.002.001.961.961.96-2.00%411
Jun 20, 20252.022.022.002.002.00-1.96%489
Jun 19, 20252.062.062.042.042.044.08%104
Jun 18, 20252.002.001.961.961.96-4.39%742
Jun 17, 20251.972.161.962.052.053.54%25,646
Jun 16, 20251.981.981.981.981.98-0.50%7