CA Immobilien Anlagen AG (BIT:1CAI)
Italy · Delayed Price · Currency is EUR 24.50
-0.02 (-0.08%)
At close: Dec 4, 2025
CA Immobilien Anlagen AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 0.08% | - |
| Dec 4, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -0.08% | - |
| Dec 3, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | -0.41% | - |
| Dec 2, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 2.58% | - |
| Dec 1, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 2.39% | - |
| Nov 28, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 1.82% | - |
| Nov 27, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | -1.79% | - |
| Nov 26, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 0.09% | - |
| Nov 25, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | 0.34% | - |
| Nov 24, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | -0.09% | - |
| Nov 21, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | -1.35% | - |
| Nov 20, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 0.25% | - |
| Nov 19, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | -2.15% | - |
| Nov 18, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 0.42% | - |
| Nov 17, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - | - |
| Nov 14, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 0.17% | - |
| Nov 13, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Nov 12, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Nov 11, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Nov 10, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Nov 7, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Nov 6, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.08% | - |
| Nov 5, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - | - |
| Nov 4, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - | - |
| Nov 3, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 0.17% | - |
| Oct 31, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | -0.33% | - |
| Oct 30, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | -0.08% | - |
| Oct 29, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | -0.17% | - |
| Oct 28, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | -0.50% | - |
| Oct 27, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.58% | - |
| Oct 24, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | -0.25% | - |
| Oct 23, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | -0.25% | - |
| Oct 22, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 1.17% | - |
| Oct 21, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.75% | - |
| Oct 20, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | -0.25% | - |
| Oct 17, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | -0.25% | - |
| Oct 16, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 1.09% | - |
| Oct 15, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | 0.67% | - |
| Oct 14, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 1.62% | - |
| Oct 13, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 1.21% | - |
| Oct 10, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 0.35% | - |
| Oct 9, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | -0.17% | - |
| Oct 8, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | -0.09% | - |
| Oct 7, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 0.09% | - |
| Oct 6, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | 0.26% | - |
| Oct 3, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 1.50% | - |
| Oct 2, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | -1.31% | - |
| Oct 1, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 0.52% | - |
| Sep 30, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 0.70% | - |
| Sep 29, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -0.96% | - |