Cadre Holdings, Inc. (FRA:1CD)
Germany · Delayed Price · Currency is EUR 25.60
-1.00 (-3.76%)
At close: Mar 27, 2026
FRA:1CD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 25.80 | 25.80 | 25.60 | 25.60 | 25.60 | -3.76% | - |
| Mar 26, 2026 | 27.00 | 27.00 | 26.60 | 26.60 | 26.60 | -1.48% | - |
| Mar 25, 2026 | 26.60 | 27.00 | 26.60 | 27.00 | 27.00 | 2.27% | - |
| Mar 24, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -2.22% | - |
| Mar 23, 2026 | 26.60 | 27.00 | 26.60 | 27.00 | 27.00 | 3.05% | - |
| Mar 20, 2026 | 26.80 | 27.00 | 26.20 | 26.20 | 26.20 | -3.68% | - |
| Mar 19, 2026 | 27.40 | 27.40 | 26.60 | 27.20 | 27.20 | -2.86% | 4 |
| Mar 18, 2026 | 27.80 | 28.00 | 27.80 | 28.00 | 28.00 | 0.72% | - |
| Mar 17, 2026 | 27.80 | 27.80 | 27.60 | 27.80 | 27.80 | - | - |
| Mar 16, 2026 | 26.80 | 27.80 | 26.80 | 27.80 | 27.80 | 1.46% | - |
| Mar 13, 2026 | 27.00 | 27.40 | 27.00 | 27.40 | 27.40 | -7.43% | - |
| Mar 12, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -20.00% | 13 |
| Mar 10, 2026 | 36.60 | 37.00 | 36.60 | 37.00 | 37.00 | - | - |
| Mar 9, 2026 | 39.20 | 39.20 | 36.60 | 37.00 | 37.00 | -2.12% | 5 |
| Mar 6, 2026 | 37.60 | 40.60 | 37.60 | 37.80 | 37.80 | -0.53% | 200 |
| Mar 5, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 1.60% | - |
| Mar 4, 2026 | 37.60 | 37.60 | 37.40 | 37.40 | 37.40 | -3.11% | - |
| Mar 3, 2026 | 38.40 | 38.60 | 38.40 | 38.60 | 38.60 | 4.89% | - |
| Mar 2, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 2.22% | - |
| Feb 27, 2026 | 35.80 | 36.00 | 35.80 | 36.00 | 36.00 | 2.86% | - |
| Feb 26, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.57% | - |
| Feb 25, 2026 | 34.60 | 34.80 | 34.60 | 34.80 | 34.80 | - | - |
| Feb 24, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -2.79% | - |
| 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% | - |