CA Immobilien Anlagen AG (BIT:1CAI)
Italy · Delayed Price · Currency is EUR 25.60
-0.50 (-1.92%)
At close: May 18, 2026
BIT:1CAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -15.04% | - |
| 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% | - |
| Apr 2, 2026 | 26.68 | 26.68 | 26.68 | 26.68 | 25.89 | 4.79% | - |
| Apr 1, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 24.70 | 4.52% | - |
| Mar 31, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 23.64 | 0.08% | - |
| Mar 30, 2026 | 24.34 | 24.34 | 24.34 | 24.34 | 23.62 | 0.41% | - |
| Mar 27, 2026 | 24.24 | 24.24 | 24.24 | 24.24 | 23.52 | 0.50% | - |
| Mar 26, 2026 | 24.12 | 24.12 | 24.12 | 24.12 | 23.40 | 1.43% | - |
| Mar 25, 2026 | 23.78 | 23.78 | 23.78 | 23.78 | 23.07 | -0.34% | - |
| Mar 24, 2026 | 23.86 | 23.86 | 23.86 | 23.86 | 23.15 | -0.42% | - |
| Mar 23, 2026 | 23.96 | 23.96 | 23.96 | 23.96 | 23.25 | -6.70% | - |
| Mar 20, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 24.92 | 2.39% | - |
| Mar 19, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 24.33 | - | - |
| Mar 18, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 24.33 | - | - |
| Mar 17, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 24.33 | -0.16% | - |
| Mar 16, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 24.37 | -0.08% | - |
| Mar 13, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 24.39 | -1.33% | - |
| Mar 12, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 24.72 | - | - |
| Mar 11, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 24.72 | -0.23% | - |
| Mar 10, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 24.78 | - | - |
| Mar 9, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 24.78 | -0.39% | - |
| Mar 6, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 24.88 | - | - |
| Mar 5, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 24.88 | -4.26% | - |