Cartier Silver Corporation (FRA:2CI0)
Germany · Delayed Price · Currency is EUR 0.1100
-0.0030 (-2.65%)
Last updated: Apr 24, 2026, 8:41 AM CET
FRA:2CI0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 6.60% | - |
| Apr 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -5.36% | - |
| Apr 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Apr 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.82% | - |
| Apr 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 30,000 |
| Apr 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.77% | 30,000 |
| Apr 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.92% | 1,250 |
| Apr 14, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.95% | - |
| Apr 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.94% | - |
| Apr 10, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Apr 9, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 3.55% | - |
| Apr 8, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.01% | - |
| Apr 7, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -6.13% | - |
| Apr 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.91% | - |
| Apr 1, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Mar 31, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.90% | 1,272 |
| Mar 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.94% | 2,509 |
| Mar 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.85% | - |
| Mar 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.89% | - |
| Mar 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.95% | - |
| Mar 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Mar 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.94% | 16,219 |
| Mar 20, 2026 | 0.11 | 0.11 | 0.08 | 0.11 | 0.11 | -6.19% | - |
| Mar 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.24% | - |
| Mar 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -14.49% | - |
| Mar 17, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 22.12% | - |
| Mar 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -22.60% | - |
| Mar 13, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.01% | - |
| Mar 12, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.05% | - |
| Mar 11, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 5.04% | - |
| Mar 10, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -8.55% | - |
| Mar 9, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.33% | - |
| Mar 6, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -9.09% | - |
| Mar 5, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 1,500 |
| Mar 4, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -10.81% | - |
| Mar 3, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -22.92% | - |
| Mar 2, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | - |
| Feb 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.46% | - |
| Feb 26, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.67% | - |
| Feb 25, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Feb 24, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Feb 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Feb 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Feb 19, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.56% | - |
| Feb 18, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -3.31% | 11,500 |
| Feb 17, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.83% | - |
| Feb 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -9.77% | - |
| Feb 13, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.76% | - |
| Feb 12, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.75% | - |
| Feb 11, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.10% | - |