Cadre Holdings, Inc. (FRA:1CD)
Germany flag Germany · Delayed Price · Currency is EUR
34.40
-0.20 (-0.58%)
At close: Oct 23, 2025

Cadre Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202534.4034.4034.4034.4034.40-0.58%-
Oct 22, 202534.6034.6034.6034.6034.60--
Oct 21, 202534.4034.6034.4034.6034.602.37%-
Oct 20, 202533.8033.8033.8033.8033.80-0.59%-
Oct 17, 202534.0034.0034.0034.0034.000.59%-
Oct 16, 202533.8033.8033.8033.8033.80-1.17%-
Oct 15, 202534.2034.2034.2034.2034.204.91%-
Oct 14, 202532.6032.8032.6032.6032.601.24%-
Oct 13, 202532.0032.2032.0032.2032.20--
Oct 10, 202532.2032.2032.2032.2032.20--
Oct 9, 202532.2032.2032.2032.2032.202.55%-
Oct 8, 202531.4031.4031.4031.4031.400.64%-
Oct 7, 202531.2031.2031.2031.2031.202.63%-
Oct 6, 202530.4030.6030.4030.4030.400.66%-
Oct 3, 202530.4030.4030.2030.2030.201.34%-
Oct 2, 202529.8029.8029.8029.8029.80-1.32%-
Oct 1, 202530.0030.2030.0030.2030.200.67%-
Sep 30, 202530.0030.0030.0030.0030.00--
Sep 29, 202530.0030.0030.0030.0030.001.35%-
Sep 26, 202529.6029.6029.6029.6029.60-1.33%-
Sep 25, 202529.8030.0029.8030.0030.00-1.96%-
Sep 24, 202530.4030.6030.4030.6030.607.75%-
Sep 23, 202528.4028.4028.4028.4028.402.16%-
Sep 22, 202527.8027.8027.8027.8027.80-2.11%-
Sep 19, 202528.2028.4028.2028.4028.405.19%-
Sep 18, 202527.0027.0027.0027.0027.00--
Sep 17, 202527.0027.0027.0027.0027.000.75%-
Sep 16, 202527.0027.0026.8026.8026.80--
Sep 15, 202527.0027.0026.8026.8026.80-0.74%-
Sep 12, 202526.8027.0026.8027.0027.003.85%-
Sep 11, 202526.2026.2026.0026.0026.000.78%-
Sep 10, 202526.0026.0025.8025.8025.80-2.27%-
Sep 9, 202526.2026.4026.2026.4026.40--
Sep 8, 202526.4026.4026.4026.4026.40--
Sep 5, 202526.6026.6026.4026.4026.403.94%-
Sep 4, 202525.4025.4025.4025.4025.40-1.55%-
Sep 3, 202525.8025.8025.8025.8025.800.78%-
Sep 2, 202525.6025.6025.6025.6025.60--
Sep 1, 202525.4025.6025.4025.6025.60-0.78%-
Aug 29, 202525.8025.8025.6025.8025.80--
Aug 28, 202525.8025.8025.8025.8025.80--
Aug 27, 202525.6025.8025.6025.8025.802.38%-
Aug 26, 202525.2025.4025.2025.2025.20-2.33%-
Aug 25, 202525.8025.8025.8025.8025.804.03%-
Aug 22, 202524.8024.8024.8024.8024.801.64%-
Aug 21, 202524.4024.4024.4024.4024.40-0.81%-
Aug 20, 202524.6024.6024.6024.6024.60--
Aug 19, 202524.6024.6024.6024.6024.600.82%-
Aug 18, 202524.2024.4024.2024.4024.400.83%-
Aug 15, 202524.2024.2024.2024.2024.20-3.20%-