CA Immobilien Anlagen AG (BIT:1CAI)
Italy · Delayed Price · Currency is EUR 24.60
+0.45 (1.86%)
At close: Jul 20, 2026
BIT:1CAI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 1.86% | - |
| Jul 17, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 0.42% | - |
| Jul 16, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -1.84% | - |
| Jul 15, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 1.03% | - |
| Jul 14, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 3.63% | - |
| Jul 13, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -2.30% | - |
| Jul 10, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 0.42% | - |
| Jul 9, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 2.14% | - |
| Jul 8, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | -2.30% | - |
| Jul 7, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - | - |
| Jul 6, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 3.46% | - |
| Jul 3, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -2.74% | - |
| Jul 2, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 2.37% | - |
| Jul 1, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 1.53% | - |
| Jun 30, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -4.79% | - |
| Jun 29, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 2.78% | - |
| Jun 26, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 0.43% | - |
| Jun 25, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 0.65% | - |
| Jun 24, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - | - |
| Jun 23, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 0.43% | - |
| Jun 22, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1.77% | - |
| Jun 19, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -2.16% | - |
| Jun 18, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - | - |
| Jun 17, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 1.32% | - |
| Jun 16, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 2.70% | - |
| Jun 15, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 2.78% | - |
| Jun 12, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -1.82% | - |
| Jun 11, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.23% | - |
| Jun 10, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 2.57% | - |
| Jun 9, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -4.25% | - |
| Jun 8, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | -2.19% | - |
| Jun 5, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -10.92% | - |
| Jun 4, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 4.69% | - |
| Jun 3, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -2.00% | - |
| Jun 2, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.20% | - |
| Jun 1, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -0.20% | - |
| May 29, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 3.09% | - |
| May 28, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 2.97% | - |
| May 27, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -4.66% | - |
| May 26, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -0.80% | - |
| May 25, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -0.99% | - |
| May 22, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -1.95% | - |
| May 21, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -1.72% | - |
| May 20, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 1.16% | - |
| May 19, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.78% | - |
| May 18, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -1.92% | - |
| May 15, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -1.51% | - |
| May 14, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 3.11% | - |
| May 13, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -2.10% | - |
| May 12, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 2.94% | - |