Cabka N.V. (AMS:CABKA)
Netherlands · Delayed Price · Currency is EUR 1.960
+0.030 (1.55%)
Aug 14, 2026, 4:17 PM CET
Cabka Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 16, 2026 | 2.06 | 2.06 | 1.95 | 1.95 | 1.95 | -5.34% | 3,000 |
| Jul 15, 2026 | 1.90 | 2.06 | 1.90 | 2.06 | 2.06 | 1.98% | 16,612 |
| Jul 14, 2026 | 2.00 | 2.02 | 1.95 | 2.02 | 2.02 | - | 9,848 |
| Jul 13, 2026 | 2.00 | 2.02 | 1.95 | 2.02 | 2.02 | 3.06% | 1,782 |
| Jul 10, 2026 | 2.00 | 2.00 | 1.96 | 1.96 | 1.96 | -2.97% | 1,737 |
| Jul 9, 2026 | 1.92 | 2.02 | 1.92 | 2.02 | 2.02 | - | 175 |
| Jul 8, 2026 | 2.00 | 2.02 | 1.91 | 2.02 | 2.02 | 1.51% | 3,227 |
| Jul 7, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -1.49% | 739 |
| Jul 6, 2026 | 2.00 | 2.02 | 2.00 | 2.02 | 2.02 | - | 370 |
| Jul 3, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | 58 |
| Jul 2, 2026 | 2.00 | 2.02 | 2.00 | 2.02 | 2.02 | -0.98% | 744 |
| Jul 1, 2026 | 1.97 | 2.04 | 1.97 | 2.04 | 2.04 | 2.00% | 5,871 |
| Jun 30, 2026 | 2.00 | 2.00 | 1.95 | 2.00 | 2.00 | - | 350 |
| Jun 29, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 2.56% | 20 |
| Jun 26, 2026 | 1.96 | 2.04 | 1.95 | 1.95 | 1.95 | -2.50% | 50,919 |
| Jun 25, 2026 | 2.02 | 2.02 | 1.96 | 2.00 | 2.00 | -0.99% | 423 |
| Jun 24, 2026 | 1.94 | 2.02 | 1.94 | 2.02 | 2.02 | -0.98% | 2,323 |
| Jun 23, 2026 | 1.91 | 2.04 | 1.90 | 2.04 | 2.04 | 3.03% | 1,326 |
| Jun 22, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -1.98% | 31 |
| Jun 19, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Jun 18, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Jun 17, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Jun 16, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -1.94% | 47 |
| Jun 15, 2026 | 1.95 | 2.06 | 1.95 | 2.06 | 2.06 | 3.00% | 288 |
| Jun 12, 2026 | 1.95 | 2.02 | 1.95 | 2.00 | 2.00 | -3.85% | 1,372 |
| Jun 11, 2026 | 1.97 | 2.08 | 1.96 | 2.08 | 2.08 | 4.00% | 10,507 |
| Jun 10, 2026 | 1.96 | 2.02 | 1.96 | 2.00 | 2.00 | 2.04% | 5,140 |
| Jun 9, 2026 | 2.06 | 2.06 | 1.96 | 1.96 | 1.96 | -2.00% | 1,436 |
| Jun 8, 2026 | 2.00 | 2.00 | 1.95 | 2.00 | 2.00 | -0.99% | 1,288 |