CA Immobilien Anlagen AG (BIT:1CAI)
Italy · Delayed Price · Currency is EUR 23.94
-0.08 (-0.33%)
At close: Oct 31, 2025
CA Immobilien Anlagen AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 26, 2025 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | 0.44% | - |
| Sep 25, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 0.88% | - |
| Sep 24, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | 0.35% | - |
| Sep 23, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 1.08% | - |
| Sep 22, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -0.54% | - |
| Sep 19, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 0.72% | - |
| Sep 18, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 0.09% | - |
| Sep 17, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | -1.42% | - |
| Sep 16, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | -0.18% | - |
| Sep 15, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.70% | - |
| Sep 12, 2025 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | 1.79% | - |
| Sep 11, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | -1.24% | - |
| Sep 10, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | -0.26% | - |
| Sep 9, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -0.87% | - |
| Sep 8, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 1.06% | - |
| Sep 5, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 1.16% | - |
| Sep 4, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -1.06% | - |
| Sep 3, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | -2.25% | - |
| Sep 2, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | -1.61% | - |
| Sep 1, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | -0.68% | - |
| Aug 29, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -2.63% | - |
| Aug 28, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 4.73% | - |
| Aug 27, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | -1.02% | - |
| Aug 26, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | - | - |
| Aug 25, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 1.03% | - |