Cabka N.V. (AMS:CABKA)
Netherlands · Delayed Price · Currency is EUR 2.040
+0.040 (2.00%)
May 27, 2026, 11:55 AM CET
Cabka Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 2.00 | 2.02 | 1.99 | 2.00 | 2.00 | -3.85% | 4,114 |
| May 25, 2026 | 2.10 | 2.10 | 2.00 | 2.08 | 2.08 | - | 3,337 |
| May 22, 2026 | 2.00 | 2.10 | 1.99 | 2.08 | 2.08 | 4.00% | 8,064 |
| May 21, 2026 | 2.06 | 2.06 | 1.96 | 2.00 | 2.00 | 2.04% | 2,633 |
| May 20, 2026 | 2.00 | 2.02 | 1.95 | 1.96 | 1.96 | -2.00% | 3,979 |
| May 19, 2026 | 1.95 | 2.08 | 1.93 | 2.00 | 2.00 | - | 8,181 |
| May 18, 2026 | 2.06 | 2.10 | 2.00 | 2.00 | 2.00 | -3.85% | 5,871 |
| May 15, 2026 | 2.08 | 2.10 | 2.08 | 2.08 | 2.08 | -0.95% | 4,763 |
| May 14, 2026 | 2.10 | 2.10 | 2.04 | 2.10 | 2.10 | - | 614 |
| May 13, 2026 | 2.02 | 2.12 | 2.02 | 2.10 | 2.10 | 0.96% | 1,600 |
| May 12, 2026 | 2.10 | 2.10 | 1.95 | 2.08 | 2.08 | - | 1,710 |
| May 11, 2026 | 2.00 | 2.08 | 2.00 | 2.08 | 2.08 | 2.97% | 13,980 |
| May 8, 2026 | 2.00 | 2.02 | 2.00 | 2.02 | 2.02 | -0.98% | 2,579 |
| May 7, 2026 | 2.02 | 2.04 | 2.00 | 2.04 | 2.04 | - | 1,891 |
| 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 |