Cabka N.V. (AMS:CABKA)
Netherlands · Delayed Price · Currency is EUR 1.970
-0.010 (-0.51%)
Sep 25, 2026, 2:04 PM CET
Cabka Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 1.97 | 1.98 | 1.97 | 1.98 | 1.98 | -1.98% | 1,014 |
| Sep 23, 2026 | 2.06 | 2.06 | 2.02 | 2.02 | 2.02 | - | 767 |
| Sep 22, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | 191 |
| Sep 21, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.00% | 1,200 |
| Sep 18, 2026 | 2.02 | 2.02 | 2.00 | 2.00 | 2.00 | - | 1,000 |
| Sep 17, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 1.01% | 245 |
| Sep 16, 2026 | 1.96 | 1.98 | 1.96 | 1.98 | 1.98 | -4.81% | 147 |
| Sep 15, 2026 | 1.96 | 2.08 | 1.96 | 2.08 | 2.08 | 4.00% | 10,613 |
| Sep 14, 2026 | 2.06 | 2.06 | 1.96 | 2.00 | 2.00 | -3.85% | 2,260 |
| Sep 11, 2026 | 2.00 | 2.08 | 1.96 | 2.08 | 2.08 | 0.97% | 722 |
| Sep 10, 2026 | 2.08 | 2.08 | 1.96 | 2.06 | 2.06 | -0.96% | 1,299 |
| Sep 9, 2026 | 2.02 | 2.08 | 2.02 | 2.08 | 2.08 | - | 664 |
| Sep 8, 2026 | 2.06 | 2.08 | 2.06 | 2.08 | 2.08 | - | 466 |
| Sep 7, 2026 | 2.06 | 2.08 | 2.06 | 2.08 | 2.08 | - | 1,989 |
| Sep 4, 2026 | 2.06 | 2.08 | 1.96 | 2.08 | 2.08 | 0.97% | 178 |
| Sep 3, 2026 | 1.99 | 2.06 | 1.99 | 2.06 | 2.06 | 0.98% | 1,982 |
| Sep 2, 2026 | 1.95 | 2.06 | 1.95 | 2.04 | 2.04 | -1.92% | 2,247 |
| Sep 1, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Aug 31, 2026 | 2.06 | 2.08 | 2.06 | 2.08 | 2.08 | 0.97% | 233 |
| Aug 28, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Aug 27, 2026 | 2.00 | 2.06 | 2.00 | 2.06 | 2.06 | 3.52% | 15,862 |
| Aug 26, 2026 | 1.94 | 1.99 | 1.94 | 1.99 | 1.99 | -0.50% | 2,036 |
| Aug 25, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -1.96% | 106 |
| Aug 24, 2026 | 1.95 | 2.04 | 1.95 | 2.04 | 2.04 | 2.00% | 948 |
| Aug 21, 2026 | 1.96 | 2.00 | 1.96 | 2.00 | 2.00 | - | 837 |
| Aug 20, 2026 | 1.98 | 2.04 | 1.95 | 2.00 | 2.00 | 1.52% | 17,760 |
| Aug 19, 2026 | 1.99 | 1.99 | 1.93 | 1.97 | 1.97 | 2.07% | 3,891 |
| Aug 18, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | - |
| Aug 17, 2026 | 1.99 | 1.99 | 1.93 | 1.93 | 1.93 | -1.53% | 2,846 |
| Aug 14, 2026 | 1.93 | 1.99 | 1.93 | 1.96 | 1.96 | 1.55% | 5,733 |
| Aug 13, 2026 | 2.00 | 2.00 | 1.93 | 1.93 | 1.93 | -3.02% | 10,830 |
| Aug 12, 2026 | 1.98 | 1.99 | 1.98 | 1.99 | 1.99 | - | 69 |
| Aug 11, 2026 | 1.93 | 1.99 | 1.93 | 1.99 | 1.99 | 3.11% | 1,153 |
| Aug 10, 2026 | 1.96 | 1.99 | 1.93 | 1.93 | 1.93 | -3.02% | 2,640 |
| Aug 7, 2026 | 2.02 | 2.02 | 1.92 | 1.99 | 1.99 | 1.02% | 9,447 |
| Aug 6, 2026 | 2.00 | 2.00 | 1.97 | 1.97 | 1.97 | - | 101 |
| Aug 5, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -4.37% | 100 |
| Aug 4, 2026 | 2.02 | 2.08 | 1.97 | 2.06 | 2.06 | 4.57% | 3,121 |
| Aug 3, 2026 | 2.00 | 2.00 | 1.97 | 1.97 | 1.97 | -2.48% | 148 |
| Jul 31, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 4.66% | 130 |
| Jul 30, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -3.50% | 50 |
| Jul 29, 2026 | 1.94 | 2.02 | 1.94 | 2.00 | 2.00 | -3.85% | 2,958 |
| Jul 28, 2026 | 2.08 | 2.08 | 1.99 | 2.08 | 2.08 | 8.90% | 186 |
| Jul 27, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -7.28% | 10 |
| Jul 24, 2026 | 2.00 | 2.06 | 2.00 | 2.06 | 2.06 | 3.00% | 1,390 |
| Jul 23, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 1,039 |
| Jul 22, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jul 21, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jul 20, 2026 | 1.95 | 2.00 | 1.95 | 2.00 | 2.00 | 2.56% | 422 |
| Jul 17, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |