Cadre Holdings, Inc. (FRA:1CD)
Germany · Delayed Price · Currency is EUR 26.20
-1.40 (-5.07%)
At close: Aug 26, 2026
FRA:1CD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -5.07% | - |
| Aug 25, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -2.82% | - |
| Aug 24, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | - |
| Aug 21, 2026 | 28.00 | 28.40 | 28.00 | 28.40 | 28.40 | - | - |
| Aug 20, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 2.16% | - |
| Aug 19, 2026 | 28.00 | 28.00 | 27.80 | 27.80 | 27.80 | -0.71% | - |
| Aug 18, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -2.10% | - |
| Aug 17, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.70% | - |
| Aug 14, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.71% | - |
| Aug 13, 2026 | 28.40 | 28.40 | 28.20 | 28.20 | 28.20 | -1.40% | - |
| Aug 12, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 3.62% | - |
| Aug 11, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -0.72% | - |
| Aug 10, 2026 | 27.60 | 27.80 | 27.60 | 27.80 | 27.80 | -5.44% | - |
| Aug 7, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 8.89% | - |
| Aug 6, 2026 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | 3.85% | - |
| Aug 5, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Aug 4, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 2.36% | - |
| Aug 3, 2026 | 26.00 | 26.00 | 25.40 | 25.40 | 25.40 | -1.55% | - |
| Jul 31, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.34% | - |
| Jul 30, 2026 | 25.80 | 26.00 | 25.80 | 25.80 | 25.71 | -9.15% | - |
| Jul 29, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.30 | 1.43% | - |
| Jul 28, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.91 | 3.70% | - |
| Jul 27, 2026 | 26.20 | 27.00 | 26.20 | 27.00 | 26.91 | 3.85% | - |
| Jul 24, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.91 | 2.36% | - |
| Jul 23, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.31 | 2.42% | - |
| Jul 22, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.72 | - | - |
| Jul 21, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.72 | 0.81% | - |
| Jul 20, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.52 | -3.91% | - |
| Jul 17, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.51 | 4.92% | - |
| Jul 16, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.32 | 1.67% | - |
| Jul 15, 2026 | 24.00 | 24.20 | 24.00 | 24.00 | 23.92 | - | - |
| Jul 14, 2026 | 24.20 | 24.20 | 24.00 | 24.00 | 23.92 | -3.23% | - |
| Jul 13, 2026 | 24.60 | 24.80 | 24.60 | 24.80 | 24.72 | -0.80% | - |
| Jul 10, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.92 | 2.46% | - |
| Jul 9, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.32 | -2.40% | - |
| Jul 8, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.92 | -2.34% | - |
| Jul 7, 2026 | 25.80 | 25.80 | 25.60 | 25.60 | 25.51 | 0.79% | - |
| Jul 6, 2026 | 25.00 | 25.40 | 25.00 | 25.40 | 25.31 | 0.79% | - |
| Jul 3, 2026 | 25.00 | 25.20 | 25.00 | 25.20 | 25.12 | 4.13% | - |
| Jul 2, 2026 | 24.40 | 24.40 | 24.20 | 24.20 | 24.12 | -0.82% | - |
| Jul 1, 2026 | 24.20 | 24.40 | 24.20 | 24.40 | 24.32 | 5.17% | - |
| Jun 30, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.12 | -2.52% | - |
| Jun 29, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.72 | -0.83% | - |
| Jun 26, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.92 | -2.44% | - |
| Jun 25, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.52 | 4.24% | - |
| Jun 24, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.52 | 0.85% | - |
| Jun 23, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.32 | -2.50% | - |
| Jun 22, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.92 | -0.83% | - |
| Jun 19, 2026 | 24.00 | 24.20 | 24.00 | 24.20 | 24.12 | 1.68% | - |
| Jun 18, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.72 | -0.83% | - |