Cabka N.V. (AMS:CABKA)
Netherlands · Delayed Price · Currency is EUR 1.775
-0.010 (-0.56%)
Oct 8, 2025, 4:01 PM CET
Cabka Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -3.30% | 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 | -0.55% | 3,442 |
| Sep 30, 2025 | 1.85 | 1.87 | 1.81 | 1.81 | 1.81 | -3.21% | 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 | 2.63% | 17,776 |
| Sep 16, 2025 | 1.81 | 1.90 | 1.81 | 1.90 | 1.90 | 2.70% | 2,284 |
| Sep 15, 2025 | 1.81 | 1.85 | 1.81 | 1.85 | 1.85 | 2.21% | 3,507 |
| Sep 12, 2025 | 1.75 | 1.84 | 1.75 | 1.81 | 1.81 | - | 2,573 |
| Sep 11, 2025 | 1.80 | 1.84 | 1.80 | 1.81 | 1.81 | 2.84% | 12,290 |
| Sep 10, 2025 | 1.75 | 1.76 | 1.75 | 1.76 | 1.76 | 0.57% | 13,862 |
| Sep 9, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 1,750 |
| Sep 8, 2025 | 1.69 | 1.75 | 1.53 | 1.75 | 1.75 | 2.94% | 32,765 |
| Sep 5, 2025 | 1.75 | 1.75 | 1.64 | 1.70 | 1.70 | -2.86% | 19,956 |
| Sep 4, 2025 | 1.80 | 1.80 | 1.75 | 1.75 | 1.75 | - | 5,782 |
| Sep 3, 2025 | 1.80 | 1.80 | 1.75 | 1.75 | 1.75 | -2.78% | 1,816 |
| Sep 2, 2025 | 1.81 | 1.85 | 1.80 | 1.80 | 1.80 | -0.55% | 2,048 |
| Sep 1, 2025 | 1.85 | 1.85 | 1.81 | 1.81 | 1.81 | -3.21% | 1,037 |
| Aug 29, 2025 | 1.85 | 1.87 | 1.85 | 1.87 | 1.87 | 2.75% | 491 |
| Aug 28, 2025 | 1.87 | 1.87 | 1.81 | 1.82 | 1.82 | -1.62% | 366 |
| Aug 27, 2025 | 1.86 | 1.86 | 1.81 | 1.85 | 1.85 | -1.07% | 8,603 |
| Aug 26, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 2.75% | 440 |
| Aug 25, 2025 | 1.89 | 1.89 | 1.82 | 1.82 | 1.82 | -2.67% | 5,002 |
| Aug 22, 2025 | 1.86 | 1.94 | 1.86 | 1.87 | 1.87 | -6.03% | 50,867 |
| Aug 21, 2025 | 1.98 | 2.00 | 1.98 | 1.99 | 1.99 | 2.05% | 2,550 |
| Aug 20, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Aug 19, 2025 | 1.93 | 1.99 | 1.93 | 1.95 | 1.95 | 2.09% | 466 |
| Aug 18, 2025 | 2.00 | 2.00 | 1.91 | 1.91 | 1.91 | -3.54% | 1,250 |
| Aug 15, 2025 | 1.95 | 1.98 | 1.94 | 1.98 | 1.98 | 1.54% | 1,744 |
| Aug 14, 2025 | 1.92 | 1.95 | 1.86 | 1.95 | 1.95 | 3.17% | 13,900 |
| Aug 13, 2025 | 1.93 | 1.93 | 1.89 | 1.89 | 1.89 | -2.07% | 6,554 |
| Aug 12, 2025 | 1.90 | 1.95 | 1.90 | 1.93 | 1.93 | -0.52% | 6,510 |
| Aug 11, 2025 | 1.95 | 1.99 | 1.94 | 1.94 | 1.94 | 1.57% | 1,056 |
| Aug 8, 2025 | 1.94 | 1.95 | 1.91 | 1.91 | 1.91 | -1.04% | 2,271 |
| Aug 7, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -0.52% | 742 |
| Aug 6, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 0.52% | 42 |
| Aug 5, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | 453 |
| Aug 4, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | - |
| Aug 1, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | 219 |
| Jul 31, 2025 | 1.96 | 1.96 | 1.93 | 1.93 | 1.93 | -2.03% | 265 |
| Jul 30, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 1.55% | 113 |