Cadre Holdings, Inc. (FRA:1CD)
Germany · Delayed Price · Currency is EUR 35.60
-0.60 (-1.66%)
At close: Dec 1, 2025
Cadre Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -1.66% | - |
| Nov 28, 2025 | 36.00 | 36.20 | 36.00 | 36.20 | 36.20 | -0.55% | - |
| Nov 27, 2025 | 36.00 | 36.40 | 36.00 | 36.40 | 36.40 | 2.25% | - |
| Nov 26, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 4.09% | - |
| Nov 25, 2025 | 34.40 | 34.40 | 34.20 | 34.20 | 34.20 | 1.18% | - |
| Nov 24, 2025 | 34.00 | 34.00 | 33.80 | 33.80 | 33.80 | 1.20% | - |
| Nov 21, 2025 | 33.20 | 33.40 | 33.20 | 33.40 | 33.40 | -0.60% | - |
| Nov 20, 2025 | 33.60 | 33.80 | 33.60 | 33.60 | 33.60 | -0.59% | - |
| Nov 19, 2025 | 33.60 | 33.80 | 33.60 | 33.80 | 33.80 | -3.98% | - |
| Nov 18, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -2.22% | - |
| Nov 17, 2025 | 35.80 | 36.00 | 35.80 | 36.00 | 36.00 | - | - |
| Nov 14, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.55% | - |
| Nov 13, 2025 | 36.20 | 36.20 | 36.00 | 36.20 | 36.20 | -1.09% | - |
| Nov 12, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 1.10% | - |
| Nov 11, 2025 | 36.40 | 36.40 | 36.20 | 36.20 | 36.20 | 0.56% | - |
| Nov 10, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -1.10% | - |
| Nov 7, 2025 | 36.60 | 36.60 | 36.40 | 36.40 | 36.40 | -4.21% | - |
| Nov 6, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 5.56% | - |
| Nov 5, 2025 | 36.00 | 36.00 | 35.80 | 36.00 | 36.00 | 0.56% | - |
| Nov 4, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Nov 3, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -1.10% | - |
| Oct 31, 2025 | 35.80 | 36.20 | 35.80 | 36.20 | 36.20 | -1.09% | - |
| Oct 30, 2025 | 36.00 | 36.60 | 36.00 | 36.60 | 36.52 | -0.54% | - |
| Oct 29, 2025 | 36.00 | 36.80 | 36.00 | 36.80 | 36.72 | 1.66% | - |
| Oct 28, 2025 | 35.80 | 36.20 | 35.80 | 36.20 | 36.12 | - | - |
| Oct 27, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.12 | 1.69% | - |
| Oct 24, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.52 | 3.49% | - |
| Oct 23, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.32 | -0.58% | - |
| Oct 22, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.52 | - | - |
| Oct 21, 2025 | 34.40 | 34.60 | 34.40 | 34.60 | 34.52 | 2.37% | - |
| Oct 20, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.72 | -0.59% | - |
| Oct 17, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.92 | 0.59% | - |
| Oct 16, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.72 | -1.17% | - |
| Oct 15, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.12 | 4.91% | - |
| Oct 14, 2025 | 32.60 | 32.80 | 32.60 | 32.60 | 32.53 | 1.24% | - |
| Oct 13, 2025 | 32.00 | 32.20 | 32.00 | 32.20 | 32.13 | - | - |
| Oct 10, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.13 | - | - |
| Oct 9, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.13 | 2.55% | - |
| Oct 8, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.33 | 0.64% | - |
| Oct 7, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.13 | 2.63% | - |
| Oct 6, 2025 | 30.40 | 30.60 | 30.40 | 30.40 | 30.33 | 0.66% | - |
| Oct 3, 2025 | 30.40 | 30.40 | 30.20 | 30.20 | 30.13 | 1.34% | - |
| Oct 2, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.73 | -1.32% | - |
| Oct 1, 2025 | 30.00 | 30.20 | 30.00 | 30.20 | 30.13 | 0.67% | - |
| Sep 30, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.93 | - | - |
| Sep 29, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.93 | 1.35% | - |
| Sep 26, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.53 | -1.33% | - |
| Sep 25, 2025 | 29.80 | 30.00 | 29.80 | 30.00 | 29.93 | -1.96% | - |
| Sep 24, 2025 | 30.40 | 30.60 | 30.40 | 30.60 | 30.53 | 7.75% | - |
| Sep 23, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.34 | 2.16% | - |