Cactus, Inc. (FRA:43C)
Germany · Delayed Price · Currency is EUR 41.80
-0.60 (-1.42%)
At close: Mar 27, 2026
FRA:43C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 42.00 | 42.20 | 41.40 | 41.40 | 41.40 | -0.96% | - |
| Mar 26, 2026 | 41.60 | 42.40 | 41.60 | 41.80 | 41.80 | 0.48% | - |
| Mar 25, 2026 | 41.40 | 42.20 | 41.40 | 41.60 | 41.60 | 0.97% | - |
| Mar 24, 2026 | 40.80 | 41.80 | 40.80 | 41.20 | 41.20 | 1.48% | - |
| Mar 23, 2026 | 38.60 | 41.20 | 38.60 | 40.60 | 40.60 | 4.64% | - |
| Mar 20, 2026 | 38.20 | 39.40 | 38.20 | 38.80 | 38.80 | 1.57% | - |
| Mar 19, 2026 | 39.80 | 40.40 | 38.20 | 38.20 | 38.20 | -3.54% | - |
| Mar 18, 2026 | 40.20 | 40.40 | 39.60 | 39.60 | 39.60 | -0.50% | - |
| Mar 17, 2026 | 39.00 | 40.60 | 39.00 | 39.80 | 39.80 | 2.05% | - |
| Mar 16, 2026 | 40.40 | 40.60 | 39.00 | 39.00 | 39.00 | -2.50% | - |
| Mar 13, 2026 | 39.40 | 40.20 | 39.40 | 40.00 | 40.00 | 1.52% | - |
| Mar 12, 2026 | 41.20 | 41.20 | 39.40 | 39.40 | 39.40 | -4.83% | - |
| Mar 11, 2026 | 41.60 | 42.40 | 41.40 | 41.40 | 41.40 | - | - |
| Mar 10, 2026 | 44.20 | 44.20 | 41.40 | 41.40 | 41.40 | -5.91% | - |
| Mar 9, 2026 | 42.40 | 44.00 | 42.20 | 44.00 | 44.00 | 2.33% | - |
| Mar 6, 2026 | 43.20 | 43.20 | 42.40 | 43.00 | 43.00 | -0.92% | - |
| Mar 5, 2026 | 42.60 | 43.40 | 42.60 | 43.40 | 43.40 | 0.93% | - |
| Mar 4, 2026 | 42.60 | 43.20 | 42.60 | 43.00 | 43.00 | -0.46% | - |
| Mar 3, 2026 | 44.40 | 44.80 | 43.20 | 43.20 | 43.20 | -4.42% | - |
| Mar 2, 2026 | 46.60 | 46.60 | 44.60 | 45.20 | 45.20 | -0.88% | 133 |
| Feb 27, 2026 | 43.00 | 45.60 | 43.00 | 45.60 | 45.48 | 4.59% | - |
| Feb 26, 2026 | 48.60 | 48.60 | 43.60 | 43.60 | 43.49 | -11.02% | 50 |
| Feb 25, 2026 | 48.80 | 49.20 | 48.40 | 49.00 | 48.87 | - | - |
| Feb 24, 2026 | 47.60 | 49.20 | 47.60 | 49.00 | 48.87 | 2.08% | 100 |
| Feb 23, 2026 | 48.80 | 48.80 | 48.00 | 48.00 | 47.88 | -2.83% | - |
| Feb 20, 2026 | 49.60 | 49.60 | 49.00 | 49.40 | 49.27 | -0.40% | - |
| Feb 19, 2026 | 48.40 | 49.80 | 48.40 | 49.60 | 49.47 | 1.22% | - |
| Feb 18, 2026 | 47.60 | 49.00 | 47.60 | 49.00 | 48.87 | 2.08% | - |
| Feb 17, 2026 | 47.60 | 48.20 | 47.40 | 48.00 | 47.88 | 0.84% | 62 |
| Feb 16, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.48 | -0.42% | - |
| Feb 13, 2026 | 47.60 | 48.20 | 47.00 | 47.80 | 47.68 | - | - |
| Feb 12, 2026 | 48.00 | 48.00 | 47.40 | 47.80 | 47.68 | -0.83% | - |
| Feb 11, 2026 | 47.40 | 48.20 | 47.20 | 48.20 | 48.07 | 0.84% | - |
| Feb 10, 2026 | 48.20 | 48.60 | 47.80 | 47.80 | 47.68 | -1.65% | - |
| Feb 9, 2026 | 48.40 | 48.80 | 48.40 | 48.60 | 48.47 | -1.22% | - |
| Feb 6, 2026 | 47.40 | 49.20 | 47.40 | 49.20 | 49.07 | 3.36% | - |
| Feb 5, 2026 | 49.00 | 49.00 | 47.60 | 47.60 | 47.48 | -4.03% | - |
| Feb 4, 2026 | 48.00 | 49.60 | 48.00 | 49.60 | 49.47 | 3.33% | - |
| Feb 3, 2026 | 47.60 | 48.40 | 47.60 | 48.00 | 47.88 | - | - |
| Feb 2, 2026 | 46.60 | 48.00 | 46.60 | 48.00 | 47.88 | 1.27% | - |
| Jan 30, 2026 | 46.00 | 47.40 | 46.00 | 47.40 | 47.28 | 2.16% | - |
| Jan 29, 2026 | 45.40 | 47.00 | 45.40 | 46.40 | 46.28 | 1.31% | - |
| Jan 28, 2026 | 46.60 | 47.00 | 45.80 | 45.80 | 45.68 | -1.29% | - |
| Jan 27, 2026 | 45.60 | 46.40 | 45.60 | 46.40 | 46.28 | 0.87% | - |
| Jan 26, 2026 | 44.60 | 46.00 | 44.60 | 46.00 | 45.88 | 1.77% | - |
| Jan 23, 2026 | 46.60 | 47.40 | 45.20 | 45.20 | 45.08 | -3.83% | - |
| Jan 22, 2026 | 47.80 | 47.80 | 46.80 | 47.00 | 46.88 | -2.08% | - |
| Jan 21, 2026 | 44.80 | 48.00 | 44.80 | 48.00 | 47.88 | 6.67% | - |
| Jan 20, 2026 | 44.80 | 45.60 | 44.80 | 45.00 | 44.88 | - | - |
| Jan 19, 2026 | 45.00 | 45.40 | 44.80 | 45.00 | 44.88 | -1.75% | 150 |