Cabka N.V. (AMS:CABKA)
Netherlands · Delayed Price · Currency is EUR 2.040
+0.100 (5.15%)
May 6, 2026, 5:35 PM CET
Cabka Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 1.98 | 2.06 | 1.98 | 2.04 | 2.04 | 5.15% | 6,355 |
| May 5, 2026 | 2.08 | 2.08 | 1.90 | 1.94 | 1.94 | -6.73% | 8,467 |
| May 4, 2026 | 2.08 | 2.08 | 2.02 | 2.08 | 2.08 | 4.52% | 6,151 |
| Apr 30, 2026 | 2.02 | 2.02 | 1.99 | 1.99 | 1.99 | -1.49% | 1,683 |
| Apr 29, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | 1,220 |
| Apr 28, 2026 | 2.02 | 2.02 | 2.00 | 2.02 | 2.02 | 1.00% | 118 |
| Apr 27, 2026 | 2.02 | 2.02 | 1.98 | 2.00 | 2.00 | -1.96% | 5,776 |
| Apr 24, 2026 | 2.06 | 2.06 | 2.04 | 2.04 | 2.04 | - | 850 |
| Apr 23, 2026 | 2.06 | 2.06 | 1.99 | 2.04 | 2.04 | 3.03% | 1,008 |
| Apr 22, 2026 | 2.00 | 2.00 | 1.98 | 1.98 | 1.98 | -1.00% | 16,043 |
| Apr 21, 2026 | 1.98 | 2.06 | 1.98 | 2.00 | 2.00 | 1.01% | 8,574 |
| Apr 20, 2026 | 1.99 | 1.99 | 1.95 | 1.98 | 1.98 | -0.50% | 9,002 |
| Apr 17, 2026 | 1.99 | 2.00 | 1.95 | 1.99 | 1.99 | 2.58% | 29,716 |
| Apr 16, 2026 | 1.91 | 1.95 | 1.90 | 1.94 | 1.94 | 2.11% | 15,359 |
| Apr 15, 2026 | 1.85 | 1.90 | 1.82 | 1.90 | 1.90 | 2.15% | 7,913 |
| Apr 14, 2026 | 1.80 | 1.89 | 1.80 | 1.86 | 1.86 | 6.29% | 16,850 |
| Apr 13, 2026 | 1.74 | 1.80 | 1.74 | 1.75 | 1.75 | -3.85% | 43 |
| Apr 10, 2026 | 1.83 | 1.83 | 1.76 | 1.82 | 1.82 | 7.06% | 3,210 |
| Apr 9, 2026 | 1.77 | 1.77 | 1.70 | 1.70 | 1.70 | -3.41% | 11,000 |
| Apr 8, 2026 | 1.70 | 1.84 | 1.70 | 1.76 | 1.76 | -1.68% | 930 |
| Apr 7, 2026 | 1.77 | 1.79 | 1.77 | 1.79 | 1.79 | 0.56% | 825 |
| Apr 2, 2026 | 1.78 | 1.81 | 1.78 | 1.78 | 1.78 | -0.56% | 2,061 |
| Apr 1, 2026 | 1.72 | 1.79 | 1.72 | 1.79 | 1.79 | -0.56% | 3,849 |
| Mar 31, 2026 | 1.70 | 1.80 | 1.70 | 1.80 | 1.80 | 5.57% | 801 |
| Mar 30, 2026 | 1.81 | 1.81 | 1.71 | 1.71 | 1.71 | -5.28% | 1,784 |
| Mar 27, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| 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 |