Cadre Holdings, Inc. (FRA:1CD)
Germany flag Germany · Delayed Price · Currency is EUR
30.00
0.00 (0.00%)
Last updated: Sep 30, 2025, 9:59 AM CET

Cadre Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%-
Aug 14, 202524.8025.0024.8025.0025.001.63%-
Aug 13, 202524.6024.6024.6024.6024.603.36%-
Aug 12, 202523.8023.8023.8023.8023.80-7.03%-
Aug 11, 202525.4025.6025.4025.6025.60-0.78%-
Aug 8, 202525.8025.8025.8025.8025.80-7.19%-
Aug 5, 202527.8027.8027.8027.8027.802.96%-
Aug 4, 202527.2027.2027.0027.0027.00-2.88%-
Aug 1, 202528.0028.0027.8027.8027.80--
Jul 31, 202527.6027.8027.6027.8027.72-1.42%-
Jul 30, 202527.8028.2027.8028.2028.12-0.70%-
Jul 29, 202528.4028.4028.2028.4028.320.71%-
Jul 28, 202528.0028.2028.0028.2028.121.44%-
Jul 25, 202527.8027.8027.8027.8027.72--
Jul 24, 202527.8028.0027.8027.8027.722.21%-
Jul 23, 202527.0027.2027.0027.2027.121.49%-
Jul 22, 202526.8026.8026.8026.8026.72-1.47%-
Jul 21, 202527.2027.2027.2027.2027.120.74%-
Jul 18, 202527.2027.2027.0027.0026.92--