CA Immobilien Anlagen AG (BIT:1CAI)
Italy · Delayed Price · Currency is EUR 21.15
-0.70 (-3.20%)
At close: Oct 2, 2026
BIT:1CAI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -3.20% | - |
| Oct 1, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - | - |
| Sep 30, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -2.89% | - |
| Sep 29, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| Sep 28, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| Sep 25, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| Sep 24, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -1.10% | - |
| Sep 23, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - | - |
| Sep 22, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 1.34% | - |
| Sep 21, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - | - |
| Sep 18, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - | - |
| Sep 17, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - | - |
| Sep 16, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 0.90% | - |
| Sep 15, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - | - |
| Sep 14, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -3.05% | - |
| Sep 11, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -1.50% | - |
| Sep 10, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -2.31% | - |
| Sep 9, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 1.06% | - |
| Sep 8, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 3.51% | - |
| Sep 7, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -2.36% | - |
| Sep 4, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 0.21% | - |
| Sep 3, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 0.43% | - |
| Sep 2, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.22% | - |
| Sep 1, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -1.91% | - |
| Aug 31, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 1.72% | - |
| Aug 28, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -3.13% | - |
| Aug 27, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 0.21% | - |
| Aug 26, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.21% | - |
| Aug 25, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 3.90% | - |
| Aug 24, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -2.33% | - |
| Aug 21, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| Aug 20, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -3.48% | - |
| Aug 19, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 2.30% | - |
| Aug 18, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -1.04% | - |
| Aug 17, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | -2.42% | - |
| Aug 14, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 1.23% | - |
| Aug 13, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | -1.61% | - |
| Aug 12, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 1.02% | - |
| Aug 11, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.20% | - |
| Aug 10, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | -3.71% | - |
| Aug 7, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 1.99% | - |
| Aug 6, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -0.79% | - |
| Aug 5, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.80% | - |
| Aug 4, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -1.57% | - |
| Aug 3, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 2.00% | - |
| Jul 31, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -1.96% | - |
| Jul 30, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 2.82% | - |
| Jul 29, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 1.85% | - |
| Jul 28, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -1.62% | - |
| Jul 27, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 0.61% | - |