Cadiz Inc. (FRA:2ZC)
Germany · Delayed Price · Currency is EUR 4.620
+0.020 (0.43%)
At close: Nov 28, 2025
Cadiz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 24, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.47% | - |
| Oct 23, 2025 | 4.26 | 4.28 | 4.26 | 4.28 | 4.28 | 5.42% | 120 |
| Oct 22, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -6.02% | - |
| Oct 21, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -2.70% | - |
| Oct 20, 2025 | 4.40 | 4.44 | 4.40 | 4.44 | 4.44 | -3.06% | 2,300 |
| Oct 17, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -10.20% | - |
| Oct 16, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 4.51% | - |
| Oct 15, 2025 | 4.80 | 5.15 | 4.80 | 4.88 | 4.88 | 8.93% | 483 |
| Oct 14, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -3.03% | 50 |
| Oct 13, 2025 | 4.58 | 4.62 | 4.58 | 4.62 | 4.62 | 0.43% | 50 |
| Oct 10, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -3.36% | - |
| Oct 9, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 4.85% | - |
| Oct 8, 2025 | 4.40 | 4.54 | 4.40 | 4.54 | 4.54 | 12.38% | 488 |
| Oct 7, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | - |
| Oct 6, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -2.88% | - |
| Oct 3, 2025 | 3.98 | 4.16 | 3.98 | 4.16 | 4.16 | 13.66% | 753 |
| Oct 2, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -6.63% | - |
| Oct 1, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -1.01% | - |
| Sep 30, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 4.76% | 20 |
| Sep 29, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 2.16% | - |
| Sep 26, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -6.09% | - |
| Sep 25, 2025 | 3.84 | 3.94 | 3.84 | 3.94 | 3.94 | 3.14% | 1,450 |
| Sep 24, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 3.24% | - |
| Sep 23, 2025 | 3.60 | 3.70 | 3.60 | 3.70 | 3.70 | 2.78% | 581 |