Cadre Holdings, Inc. (FRA:1CD)
Germany · Delayed Price · Currency is EUR 25.20
-0.40 (-1.56%)
Last updated: Jun 3, 2026, 3:25 PM CET
FRA:1CD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Apr 15, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.30 | 0.74% | - |
| Apr 14, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.10 | 0.74% | - |
| Apr 13, 2026 | 27.20 | 27.20 | 27.00 | 27.00 | 26.90 | -2.17% | - |
| Apr 10, 2026 | 27.80 | 27.80 | 27.60 | 27.60 | 27.50 | 1.47% | - |
| Apr 9, 2026 | 27.40 | 27.40 | 27.20 | 27.20 | 27.10 | 5.43% | - |
| Apr 8, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.70 | -5.84% | - |
| Apr 7, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.30 | 1.48% | - |
| Apr 2, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.90 | 5.47% | - |
| Apr 1, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.50 | 3.23% | - |
| Mar 31, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.71 | -2.36% | - |
| Mar 30, 2026 | 25.20 | 25.40 | 25.20 | 25.40 | 25.31 | -0.78% | - |
| Mar 27, 2026 | 25.80 | 25.80 | 25.60 | 25.60 | 25.50 | -3.76% | - |
| Mar 26, 2026 | 27.00 | 27.00 | 26.60 | 26.60 | 26.50 | -1.48% | - |
| Mar 25, 2026 | 26.60 | 27.00 | 26.60 | 27.00 | 26.90 | 2.27% | - |
| Mar 24, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.30 | -2.22% | - |
| Mar 23, 2026 | 26.60 | 27.00 | 26.60 | 27.00 | 26.90 | 3.05% | - |
| Mar 20, 2026 | 26.80 | 27.00 | 26.20 | 26.20 | 26.10 | -3.68% | - |
| Mar 19, 2026 | 27.40 | 27.40 | 26.60 | 27.20 | 27.10 | -2.86% | 4 |