Cadre Holdings, Inc. (FRA:1CD)
Germany · Delayed Price · Currency is EUR 24.00
-0.60 (-2.44%)
At close: Jun 26, 2026
FRA:1CD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | - | -2.44% | - |
| Jun 25, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 4.24% | - |
| Jun 24, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.85% | - |
| Jun 23, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -2.50% | - |
| Jun 22, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.83% | - |
| Jun 19, 2026 | 24.00 | 24.20 | 24.00 | 24.20 | 24.20 | 1.68% | - |
| Jun 18, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.83% | - |
| Jun 17, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -1.64% | - |
| Jun 16, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -3.94% | - |
| Jun 15, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -2.31% | - |
| Jun 12, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 4.84% | - |
| Jun 11, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -2.36% | - |
| Jun 10, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.79% | - |
| Jun 9, 2026 | 25.40 | 25.40 | 25.20 | 25.20 | 25.20 | - | - |
| Jun 8, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.79% | - |
| Jun 5, 2026 | 25.20 | 25.40 | 25.20 | 25.40 | 25.40 | 4.10% | - |
| Jun 4, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -3.17% | - |
| Jun 3, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -1.56% | - |
| Jun 2, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -1.54% | - |
| Jun 1, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -2.26% | - |
| May 29, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 3.91% | - |
| May 28, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.78% | - |
| May 27, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 2.38% | - |
| May 26, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -1.56% | - |
| May 25, 2026 | 25.20 | 25.60 | 25.20 | 25.60 | 25.60 | 2.40% | - |
| May 22, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 2.46% | - |
| May 21, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -1.61% | - |
| May 20, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 1.64% | - |
| May 19, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -1.61% | - |
| May 18, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -2.36% | - |
| May 15, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 7.63% | - |
| May 13, 2026 | 23.40 | 23.60 | 23.40 | 23.60 | 23.60 | -5.60% | - |
| May 12, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1.63% | - |
| May 11, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | - |
| May 8, 2026 | 24.80 | 24.80 | 24.60 | 24.60 | 24.60 | -3.15% | - |
| May 7, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 3.25% | - |
| May 6, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.82% | - |
| May 5, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -1.61% | - |
| May 4, 2026 | 24.60 | 24.80 | 24.60 | 24.80 | 24.80 | 9.18% | - |
| Apr 30, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.71 | -7.32% | - |
| Apr 29, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.51 | 0.82% | - |
| Apr 28, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.31 | - | - |
| Apr 27, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.31 | 0.83% | - |
| Apr 24, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.11 | -1.63% | - |
| Apr 23, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.51 | 0.82% | - |
| Apr 22, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.31 | -3.17% | - |
| Apr 21, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.11 | -2.33% | - |
| Apr 20, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.70 | 3.20% | - |
| Apr 17, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.91 | -8.09% | - |
| Apr 16, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.10 | -0.73% | - |