Cabka N.V. (AMS:CABKA)
Netherlands · Delayed Price · Currency is EUR 1.680
+0.005 (0.30%)
Feb 6, 2026, 4:17 PM CET
Cabka Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2026 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | 1.49% | 7,152 |
| Jan 14, 2026 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | -0.89% | 5,641 |
| Jan 13, 2026 | 1.69 | 1.70 | 1.69 | 1.69 | 1.69 | -0.59% | 2,215 |
| Jan 12, 2026 | 1.70 | 1.71 | 1.70 | 1.70 | 1.70 | -1.73% | 1,073 |
| Jan 9, 2026 | 1.69 | 1.73 | 1.69 | 1.73 | 1.73 | 2.37% | 12,710 |
| Jan 8, 2026 | 1.75 | 1.75 | 1.68 | 1.69 | 1.69 | -2.59% | 6,286 |
| Jan 7, 2026 | 1.77 | 1.77 | 1.71 | 1.74 | 1.74 | -1.98% | 5,751 |
| Jan 6, 2026 | 1.72 | 1.77 | 1.71 | 1.77 | 1.77 | 2.91% | 8,094 |
| Jan 5, 2026 | 1.71 | 1.72 | 1.67 | 1.72 | 1.72 | -2.55% | 23,208 |
| Jan 2, 2026 | 1.71 | 1.78 | 1.71 | 1.77 | 1.77 | -0.56% | 10,465 |
| Dec 31, 2025 | 1.76 | 1.78 | 1.76 | 1.78 | 1.78 | 5.34% | 2,150 |
| Dec 30, 2025 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | -0.30% | 16,669 |
| Dec 29, 2025 | 1.76 | 1.76 | 1.69 | 1.69 | 1.69 | -3.98% | 5,000 |
| Dec 24, 2025 | 1.75 | 1.76 | 1.74 | 1.76 | 1.76 | 0.28% | 1,058 |
| Dec 23, 2025 | 1.70 | 1.76 | 1.69 | 1.76 | 1.76 | 4.15% | 2,300 |
| Dec 22, 2025 | 1.75 | 1.75 | 1.67 | 1.69 | 1.69 | -3.44% | 1,122 |
| Dec 19, 2025 | 1.80 | 1.85 | 1.70 | 1.75 | 1.75 | -0.29% | 15,206 |
| Dec 18, 2025 | 1.77 | 1.77 | 1.75 | 1.75 | 1.75 | -0.57% | 3,107 |
| Dec 17, 2025 | 1.82 | 1.85 | 1.76 | 1.76 | 1.76 | -4.09% | 1,125 |
| Dec 16, 2025 | 1.76 | 1.84 | 1.76 | 1.84 | 1.84 | 0.82% | 6,410 |
| Dec 15, 2025 | 1.81 | 1.82 | 1.80 | 1.82 | 1.82 | 1.11% | 645 |
| Dec 12, 2025 | 1.86 | 1.90 | 1.80 | 1.80 | 1.80 | -3.23% | 3,944 |
| Dec 11, 2025 | 1.77 | 1.86 | 1.75 | 1.86 | 1.86 | 0.54% | 6,046 |
| Dec 10, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Dec 9, 2025 | 1.80 | 1.85 | 1.76 | 1.85 | 1.85 | -0.27% | 7,461 |
| Dec 8, 2025 | 1.76 | 1.86 | 1.75 | 1.86 | 1.86 | 3.06% | 7,702 |
| Dec 5, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 200 |
| Dec 4, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 1,395 |
| Dec 3, 2025 | 1.80 | 1.80 | 1.76 | 1.80 | 1.80 | - | 2,849 |
| Dec 2, 2025 | 1.77 | 1.80 | 1.77 | 1.80 | 1.80 | - | 1,090 |
| Dec 1, 2025 | 1.80 | 1.80 | 1.77 | 1.80 | 1.80 | - | 861 |
| Nov 28, 2025 | 1.76 | 1.80 | 1.76 | 1.80 | 1.80 | 2.27% | 6,359 |
| Nov 27, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 5,216 |
| Nov 26, 2025 | 1.80 | 1.81 | 1.76 | 1.76 | 1.76 | -2.22% | 549 |