Cadre Holdings, Inc. (FRA:1CD)
Germany · Delayed Price · Currency is EUR 34.00
-0.60 (-1.73%)
Last updated: Jan 28, 2026, 3:25 PM CET
Cadre Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.31 | 2.25% | - |
| Dec 4, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.51 | - | - |
| Dec 3, 2025 | 35.80 | 35.80 | 35.60 | 35.60 | 35.51 | 1.14% | - |
| Dec 2, 2025 | 35.20 | 35.40 | 35.20 | 35.20 | 35.11 | -1.12% | - |
| Dec 1, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.51 | -1.66% | - |
| Nov 28, 2025 | 36.00 | 36.20 | 36.00 | 36.20 | 36.11 | -0.55% | - |
| Nov 27, 2025 | 36.00 | 36.40 | 36.00 | 36.40 | 36.31 | 2.25% | - |
| Nov 26, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.51 | 4.09% | - |
| Nov 25, 2025 | 34.40 | 34.40 | 34.20 | 34.20 | 34.11 | 1.18% | - |
| Nov 24, 2025 | 34.00 | 34.00 | 33.80 | 33.80 | 33.71 | 1.20% | - |
| Nov 21, 2025 | 33.20 | 33.40 | 33.20 | 33.40 | 33.31 | -0.60% | - |
| Nov 20, 2025 | 33.60 | 33.80 | 33.60 | 33.60 | 33.51 | -0.59% | - |
| Nov 19, 2025 | 33.60 | 33.80 | 33.60 | 33.80 | 33.71 | -3.98% | - |
| Nov 18, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.11 | -2.22% | - |
| Nov 17, 2025 | 35.80 | 36.00 | 35.80 | 36.00 | 35.91 | - | - |