Cadre Holdings, Inc. (FRA:1CD)
Germany · Delayed Price · Currency is EUR 35.80
+0.60 (1.70%)
At close: Feb 20, 2026
Cadre Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 1.70% | - |
| Feb 19, 2026 | 35.00 | 35.20 | 35.00 | 35.20 | 35.20 | 1.15% | - |
| Feb 18, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 0.58% | - |
| Feb 17, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -0.57% | - |
| Feb 16, 2026 | 34.60 | 34.80 | 34.60 | 34.80 | 34.80 | 2.96% | - |
| Feb 13, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - | - |
| Feb 12, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -1.74% | - |
| Feb 11, 2026 | 34.20 | 34.40 | 34.20 | 34.40 | 34.40 | -0.58% | - |
| Feb 10, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 1.76% | - |
| Feb 9, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 2.41% | - |
| Feb 6, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -2.35% | - |
| Feb 5, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -1.16% | - |
| Feb 4, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 2.38% | - |
| Feb 3, 2026 | 33.40 | 33.60 | 33.40 | 33.60 | 33.60 | 2.44% | - |
| Feb 2, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - | - |
| Jan 30, 2026 | 32.60 | 32.80 | 32.60 | 32.80 | 32.80 | - | - |
| Jan 29, 2026 | 32.60 | 32.80 | 32.60 | 32.80 | 32.72 | -3.53% | - |
| Jan 28, 2026 | 33.80 | 34.00 | 33.80 | 34.00 | 33.91 | -1.73% | - |
| Jan 27, 2026 | 34.80 | 34.80 | 34.60 | 34.60 | 34.51 | -2.81% | - |
| Jan 26, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.51 | -2.20% | - |
| Jan 23, 2026 | 36.60 | 36.60 | 36.40 | 36.40 | 36.31 | -1.62% | - |
| Jan 22, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.91 | 5.71% | - |
| Jan 21, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.91 | -2.78% | - |
| Jan 20, 2026 | 36.20 | 36.20 | 36.00 | 36.00 | 35.91 | -2.17% | - |
| Jan 19, 2026 | 36.40 | 36.80 | 36.40 | 36.80 | 36.71 | 1.10% | - |
| Jan 16, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.31 | 4.00% | - |
| Jan 15, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.91 | -1.13% | - |
| Jan 14, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.31 | 0.57% | - |
| Jan 13, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.11 | - | - |
| Jan 12, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.11 | -0.56% | - |
| Jan 9, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.31 | -2.21% | - |
| Jan 8, 2026 | 36.00 | 36.20 | 36.00 | 36.20 | 36.11 | 1.69% | - |
| Jan 7, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.51 | 2.30% | - |
| Jan 6, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.71 | 1.75% | - |
| Jan 5, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.11 | 1.18% | - |
| Jan 2, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.71 | -2.31% | - |
| Dec 30, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.51 | - | - |
| Dec 29, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.51 | -1.70% | - |
| Dec 23, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.11 | 2.33% | - |
| Dec 22, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.31 | 1.78% | - |
| Dec 19, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.71 | 1.20% | - |
| Dec 18, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.31 | -3.47% | - |
| Dec 17, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.51 | 0.58% | - |
| Dec 16, 2025 | 34.60 | 34.60 | 34.40 | 34.40 | 34.31 | -4.97% | - |
| Dec 15, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.11 | 0.56% | - |
| Dec 12, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.91 | 1.69% | - |
| Dec 11, 2025 | 35.60 | 35.60 | 35.40 | 35.40 | 35.31 | -1.67% | - |
| Dec 10, 2025 | 36.00 | 36.00 | 35.80 | 36.00 | 35.91 | 1.12% | - |
| Dec 9, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.51 | - | - |
| Dec 8, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.51 | -2.20% | - |