CA Immobilien Anlagen AG (BIT:1CAI)
Italy · Delayed Price · Currency is EUR 22.80
+0.60 (2.70%)
At close: Jun 16, 2026
BIT:1CAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 11, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.78% | - |
| May 8, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -12.44% | - |
| May 7, 2026 | 30.25 | 30.25 | 30.25 | 30.25 | 29.35 | 0.83% | - |
| May 6, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.11 | -3.07% | - |
| May 5, 2026 | 30.95 | 30.95 | 30.95 | 30.95 | 30.03 | 3.51% | - |
| May 4, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.01 | 7.55% | - |
| Apr 30, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 26.97 | 2.58% | - |
| Apr 29, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 26.29 | 0.56% | - |
| Apr 28, 2026 | 26.95 | 26.95 | 26.95 | 26.95 | 26.15 | 0.19% | - |
| Apr 27, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.10 | 2.48% | - |
| Apr 24, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 25.47 | 2.14% | - |
| Apr 23, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 24.94 | -0.77% | - |
| Apr 22, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.13 | -3.36% | - |
| Apr 21, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.00 | -0.56% | - |
| Apr 20, 2026 | 26.95 | 26.95 | 26.95 | 26.95 | 26.15 | 2.28% | - |
| Apr 17, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 25.57 | 1.74% | - |
| Apr 16, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.13 | 1.37% | - |
| Apr 15, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 24.79 | 0.59% | - |
| Apr 14, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 24.64 | -1.93% | - |
| Apr 13, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.13 | 1.77% | - |
| Apr 10, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 24.69 | - | - |
| Apr 9, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 24.69 | - | - |
| Apr 8, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 24.69 | -6.78% | - |
| Apr 7, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 26.49 | 2.32% | - |