Cadre Holdings, Inc. (FRA:1CD)
Germany · Delayed Price · Currency is EUR 24.20
-0.40 (-1.63%)
Last updated: Apr 24, 2026, 9:55 AM CET
FRA:1CD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | - | -1.63% | - |
| Apr 23, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.82% | - |
| Apr 22, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -3.17% | - |
| Apr 21, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -2.33% | - |
| Apr 20, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 3.20% | - |
| Apr 17, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -8.09% | - |
| Apr 16, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.73% | - |
| Apr 15, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.74% | - |
| Apr 14, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 0.74% | - |
| Apr 13, 2026 | 27.20 | 27.20 | 27.00 | 27.00 | 27.00 | -2.17% | - |
| Apr 10, 2026 | 27.80 | 27.80 | 27.60 | 27.60 | 27.60 | 1.47% | - |
| Apr 9, 2026 | 27.40 | 27.40 | 27.20 | 27.20 | 27.20 | 5.43% | - |
| Apr 8, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -5.84% | - |
| Apr 7, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 1.48% | - |
| Apr 2, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 5.47% | - |
| Apr 1, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 3.23% | - |
| Mar 31, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -2.36% | - |
| Mar 30, 2026 | 25.20 | 25.40 | 25.20 | 25.40 | 25.40 | -0.78% | - |
| 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% | - |