Cadiz Inc. (FRA:2ZC)
Germany · Delayed Price · Currency is EUR 4.560
-0.180 (-3.80%)
At close: Dec 30, 2025
Cadiz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -1.24% | - |
| Jan 8, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -3.20% | - |
| Jan 7, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 3.73% | - |
| Jan 6, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -1.23% | - |
| Jan 5, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 3.83% | - |
| Jan 2, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 3.07% | - |
| Dec 30, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -3.80% | - |
| Dec 29, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.42% | - |
| Dec 23, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 5.36% | - |
| Dec 22, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 2.75% | - |
| Dec 19, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.91% | - |
| Dec 18, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -3.51% | - |
| Dec 17, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 2.24% | - |
| Dec 16, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -5.51% | - |
| Dec 15, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -3.28% | - |
| Dec 12, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 1.24% | - |
| Dec 11, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.41% | - |
| Dec 10, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -2.02% | - |
| Dec 9, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 2.07% | - |
| Dec 8, 2025 | 4.80 | 4.84 | 4.80 | 4.84 | 4.84 | -2.42% | 35 |
| Dec 5, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 4.20% | - |
| Dec 4, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 7.69% | - |
| Dec 3, 2025 | 4.44 | 4.44 | 4.42 | 4.42 | 4.42 | -2.64% | 413 |
| Dec 2, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -4.62% | 210 |
| Dec 1, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 3.03% | - |
| Nov 28, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.43% | - |
| Nov 27, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -1.71% | - |
| Nov 26, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -2.90% | - |
| Nov 25, 2025 | 4.74 | 4.82 | 4.74 | 4.82 | 4.82 | -1.63% | 198 |
| Nov 24, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -2.00% | - |
| Nov 21, 2025 | 4.62 | 5.00 | 4.62 | 5.00 | 5.00 | -3.85% | 6,534 |
| Nov 20, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -4.59% | - |
| Nov 19, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 14.50% | - |
| Nov 18, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -0.83% | - |
| Nov 17, 2025 | 5.05 | 5.05 | 4.80 | 4.80 | 4.80 | 17.65% | 685 |
| Nov 14, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08% | - |
| Nov 13, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.51% | - |
| Nov 12, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -4.88% | - |
| Nov 11, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -2.84% | - |
| Nov 10, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.96% | - |
| Nov 7, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -3.24% | - |
| Nov 6, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -0.46% | - |
| Nov 5, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -1.81% | - |
| Nov 4, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -2.21% | - |
| Nov 3, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | - |
| Oct 31, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -3.83% | - |
| Oct 30, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -4.86% | - |
| Oct 29, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -1.20% | - |
| Oct 28, 2025 | 4.66 | 5.00 | 4.66 | 5.00 | 5.00 | 10.13% | 85 |
| Oct 27, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 5.58% | - |