Cabka N.V. (AMS:CABKA)
Netherlands · Delayed Price · Currency is EUR 1.800
0.00 (0.00%)
Mar 26, 2026, 4:32 PM CET
Cabka Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 1.79 | 1.81 | 1.79 | 1.80 | 1.80 | 2.86% | 15,301 |
| Mar 25, 2026 | 1.72 | 1.75 | 1.72 | 1.75 | 1.75 | 0.57% | 700 |
| Mar 24, 2026 | 1.80 | 1.82 | 1.74 | 1.74 | 1.74 | -1.14% | 11,659 |
| Mar 23, 2026 | 1.74 | 1.80 | 1.69 | 1.76 | 1.76 | 1.15% | 10,353 |
| Mar 20, 2026 | 1.75 | 1.78 | 1.66 | 1.74 | 1.74 | -2.25% | 19,876 |
| Mar 19, 2026 | 1.76 | 1.78 | 1.71 | 1.78 | 1.78 | 1.71% | 1,474 |
| Mar 18, 2026 | 1.67 | 1.83 | 1.65 | 1.75 | 1.75 | 7.36% | 26,614 |
| Mar 17, 2026 | 1.59 | 1.71 | 1.59 | 1.63 | 1.63 | 2.84% | 21,107 |
| Mar 16, 2026 | 1.51 | 1.60 | 1.51 | 1.59 | 1.59 | 6.38% | 9,868 |
| Mar 13, 2026 | 1.49 | 1.50 | 1.49 | 1.49 | 1.49 | 0.68% | 4,188 |
| Mar 12, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Mar 11, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.67% | 522 |
| Mar 10, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 4.56% | 150 |
| Mar 9, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 1.42% | 2,558 |
| Mar 6, 2026 | 1.46 | 1.47 | 1.41 | 1.41 | 1.41 | -4.42% | 4,026 |
| Mar 5, 2026 | 1.49 | 1.49 | 1.46 | 1.47 | 1.47 | -1.67% | 14,064 |
| Mar 4, 2026 | 1.41 | 1.50 | 1.41 | 1.50 | 1.50 | - | 7,337 |
| Mar 3, 2026 | 1.50 | 1.50 | 1.47 | 1.50 | 1.50 | -0.33% | 2,274 |
| Mar 2, 2026 | 1.49 | 1.50 | 1.47 | 1.50 | 1.50 | - | 1,507 |
| Feb 27, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 600 |
| Feb 26, 2026 | 1.53 | 1.55 | 1.50 | 1.50 | 1.50 | -1.96% | 740 |
| Feb 25, 2026 | 1.53 | 1.53 | 1.50 | 1.53 | 1.53 | - | 1,087 |
| Feb 24, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.66% | 237 |
| Feb 23, 2026 | 1.52 | 1.52 | 1.48 | 1.52 | 1.52 | -2.56% | 1,175 |
| Feb 20, 2026 | 1.50 | 1.56 | 1.46 | 1.56 | 1.56 | 0.32% | 7,929 |
| Feb 19, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.32% | 24 |
| Feb 18, 2026 | 1.49 | 1.56 | 1.48 | 1.56 | 1.56 | 3.31% | 15,423 |
| Feb 17, 2026 | 1.60 | 1.60 | 1.49 | 1.51 | 1.51 | -2.27% | 1,089 |
| Feb 16, 2026 | 1.58 | 1.58 | 1.54 | 1.55 | 1.55 | -2.22% | 833 |
| Feb 13, 2026 | 1.67 | 1.67 | 1.58 | 1.58 | 1.58 | -5.39% | 39,282 |
| Feb 12, 2026 | 1.65 | 1.67 | 1.65 | 1.67 | 1.67 | 1.21% | 2,491 |
| Feb 11, 2026 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | -0.60% | 2,341 |
| Feb 10, 2026 | 1.69 | 1.69 | 1.66 | 1.66 | 1.66 | -0.30% | 5,929 |
| Feb 9, 2026 | 1.66 | 1.68 | 1.66 | 1.67 | 1.67 | -0.89% | 1,850 |
| Feb 6, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.30% | 175 |
| Feb 5, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.30% | 1 |
| Feb 4, 2026 | 1.65 | 1.68 | 1.64 | 1.68 | 1.68 | - | 1,888 |
| Feb 3, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Feb 2, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.60% | 1,267 |
| Jan 30, 2026 | 1.70 | 1.70 | 1.67 | 1.67 | 1.67 | -1.76% | 150 |
| Jan 29, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 83 |
| Jan 28, 2026 | 1.70 | 1.70 | 1.68 | 1.70 | 1.70 | - | 4,650 |
| Jan 27, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 3,030 |
| Jan 26, 2026 | 1.67 | 1.70 | 1.61 | 1.70 | 1.70 | 2.10% | 9,769 |
| Jan 23, 2026 | 1.72 | 1.72 | 1.67 | 1.67 | 1.67 | -2.06% | 1,184 |
| Jan 22, 2026 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | 3.66% | 4,023 |
| Jan 21, 2026 | 1.70 | 1.70 | 1.64 | 1.64 | 1.64 | -1.80% | 887 |
| Jan 20, 2026 | 1.69 | 1.69 | 1.63 | 1.67 | 1.67 | 4.37% | 3,506 |
| Jan 19, 2026 | 1.68 | 1.70 | 1.60 | 1.60 | 1.60 | -5.88% | 15,824 |
| Jan 16, 2026 | 1.70 | 1.70 | 1.68 | 1.70 | 1.70 | - | 1,368 |