Cadre Holdings, Inc. (FRA:1CD)
Germany · Delayed Price · Currency is EUR 34.40
-0.20 (-0.58%)
At close: Oct 23, 2025
Cadre Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -0.58% | - |
| Oct 22, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - | - |
| Oct 21, 2025 | 34.40 | 34.60 | 34.40 | 34.60 | 34.60 | 2.37% | - |
| Oct 20, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -0.59% | - |
| Oct 17, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 0.59% | - |
| Oct 16, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -1.17% | - |
| Oct 15, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 4.91% | - |
| Oct 14, 2025 | 32.60 | 32.80 | 32.60 | 32.60 | 32.60 | 1.24% | - |
| Oct 13, 2025 | 32.00 | 32.20 | 32.00 | 32.20 | 32.20 | - | - |
| Oct 10, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | - |
| Oct 9, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 2.55% | - |
| Oct 8, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.64% | - |
| Oct 7, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 2.63% | - |
| Oct 6, 2025 | 30.40 | 30.60 | 30.40 | 30.40 | 30.40 | 0.66% | - |
| Oct 3, 2025 | 30.40 | 30.40 | 30.20 | 30.20 | 30.20 | 1.34% | - |
| Oct 2, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -1.32% | - |
| Oct 1, 2025 | 30.00 | 30.20 | 30.00 | 30.20 | 30.20 | 0.67% | - |
| Sep 30, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Sep 29, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1.35% | - |
| Sep 26, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.33% | - |
| Sep 25, 2025 | 29.80 | 30.00 | 29.80 | 30.00 | 30.00 | -1.96% | - |
| Sep 24, 2025 | 30.40 | 30.60 | 30.40 | 30.60 | 30.60 | 7.75% | - |
| Sep 23, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 2.16% | - |
| Sep 22, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -2.11% | - |
| Sep 19, 2025 | 28.20 | 28.40 | 28.20 | 28.40 | 28.40 | 5.19% | - |
| Sep 18, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Sep 17, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.75% | - |
| Sep 16, 2025 | 27.00 | 27.00 | 26.80 | 26.80 | 26.80 | - | - |
| Sep 15, 2025 | 27.00 | 27.00 | 26.80 | 26.80 | 26.80 | -0.74% | - |
| Sep 12, 2025 | 26.80 | 27.00 | 26.80 | 27.00 | 27.00 | 3.85% | - |
| Sep 11, 2025 | 26.20 | 26.20 | 26.00 | 26.00 | 26.00 | 0.78% | - |
| Sep 10, 2025 | 26.00 | 26.00 | 25.80 | 25.80 | 25.80 | -2.27% | - |
| Sep 9, 2025 | 26.20 | 26.40 | 26.20 | 26.40 | 26.40 | - | - |
| Sep 8, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | - |
| Sep 5, 2025 | 26.60 | 26.60 | 26.40 | 26.40 | 26.40 | 3.94% | - |
| Sep 4, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -1.55% | - |
| Sep 3, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.78% | - |
| Sep 2, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | - |
| Sep 1, 2025 | 25.40 | 25.60 | 25.40 | 25.60 | 25.60 | -0.78% | - |
| Aug 29, 2025 | 25.80 | 25.80 | 25.60 | 25.80 | 25.80 | - | - |
| Aug 28, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | - |
| Aug 27, 2025 | 25.60 | 25.80 | 25.60 | 25.80 | 25.80 | 2.38% | - |
| Aug 26, 2025 | 25.20 | 25.40 | 25.20 | 25.20 | 25.20 | -2.33% | - |
| Aug 25, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 4.03% | - |
| Aug 22, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 1.64% | - |
| Aug 21, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.81% | - |
| Aug 20, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | - |
| Aug 19, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.82% | - |
| Aug 18, 2025 | 24.20 | 24.40 | 24.20 | 24.40 | 24.40 | 0.83% | - |
| Aug 15, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -3.20% | - |