CA Immobilien Anlagen AG (BIT:1CAI)
Italy · Delayed Price · Currency is EUR 26.35
+0.45 (1.74%)
At close: Apr 17, 2026
BIT:1CAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 1.37% | - |
| Apr 15, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.59% | - |
| Apr 14, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -1.93% | - |
| Apr 13, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 1.77% | - |
| Apr 10, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - | - |
| Apr 9, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - | - |
| Apr 8, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -6.78% | - |
| Apr 7, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 2.32% | - |
| Apr 2, 2026 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | 4.79% | - |
| Apr 1, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 4.52% | - |
| Mar 31, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 0.08% | - |
| Mar 30, 2026 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 0.41% | - |
| Mar 27, 2026 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 0.50% | - |
| Mar 26, 2026 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 1.43% | - |
| Mar 25, 2026 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | -0.34% | - |
| Mar 24, 2026 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | -0.42% | - |
| Mar 23, 2026 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | -6.70% | - |
| Mar 20, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 2.39% | - |
| Mar 19, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - | - |
| Mar 18, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - | - |
| Mar 17, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -0.16% | - |
| Mar 16, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | -0.08% | - |
| Mar 13, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -1.33% | - |
| Mar 12, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - | - |
| Mar 11, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | -0.23% | - |
| Mar 10, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - | - |
| Mar 9, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | -0.39% | - |
| Mar 6, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - | - |
| Mar 5, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | -4.26% | - |
| Mar 4, 2026 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | 0.30% | - |
| Mar 3, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -5.12% | - |
| Mar 2, 2026 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | - | - |
| Feb 27, 2026 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | 3.53% | - |
| Feb 26, 2026 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | -1.38% | - |
| Feb 25, 2026 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | 2.68% | - |
| Feb 24, 2026 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | 13.25% | - |
| Feb 23, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -5.43% | - |
| Feb 20, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | -10.05% | - |
| Feb 19, 2026 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | 6.25% | - |
| Feb 18, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | -4.59% | - |
| Feb 17, 2026 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | 3.54% | - |
| Feb 16, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 4.57% | - |
| Feb 13, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 7.09% | - |
| Feb 12, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -2.79% | - |
| Feb 11, 2026 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 0.83% | - |
| 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% | - |