CA Immobilien Anlagen AG (BIT:1CAI)
Italy · Delayed Price · Currency is EUR 24.38
+0.20 (0.83%)
At close: Feb 11, 2026
CA Immobilien Anlagen AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | -2.42% | - |
| Feb 9, 2026 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 6.26% | - |
| Feb 6, 2026 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | -6.12% | - |
| Feb 5, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - | - |
| Feb 4, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 0.08% | - |
| Feb 3, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 7.45% | - |
| Feb 2, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -5.79% | - |
| Jan 30, 2026 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 6.06% | - |
| Jan 29, 2026 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | -5.25% | - |
| Jan 28, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -1.45% | - |
| Jan 27, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 0.24% | - |
| Jan 26, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - | - |
| Jan 23, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 5.56% | - |
| Jan 22, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -3.94% | - |
| Jan 21, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 2.10% | - |
| Jan 20, 2026 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | -0.08% | - |
| Jan 19, 2026 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | -0.58% | - |
| Jan 16, 2026 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 3.62% | - |
| Jan 15, 2026 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | -1.70% | - |
| Jan 14, 2026 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | -4.53% | - |
| Jan 13, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 8.14% | - |
| Jan 12, 2026 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | -3.87% | - |
| Jan 9, 2026 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | -0.25% | - |
| Jan 8, 2026 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | -0.17% | - |
| Jan 7, 2026 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | 0.51% | - |
| Jan 6, 2026 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | -1.49% | - |
| Jan 5, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 4.78% | - |
| Jan 2, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Dec 30, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Dec 29, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Dec 23, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Dec 22, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.09% | - |
| Dec 19, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 0.09% | - |
| Dec 18, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 0.26% | - |
| Dec 17, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -2.64% | - |
| Dec 16, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 1.99% | - |
| Dec 15, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | -0.35% | - |
| Dec 12, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | -0.60% | - |
| Dec 11, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | -0.77% | - |
| Dec 10, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | -0.09% | - |
| Dec 9, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | -2.98% | - |
| Dec 8, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -1.31% | - |
| 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% | - |