Cactus, Inc. (FRA:43C)
Germany · Delayed Price · Currency is EUR 44.00
+1.80 (4.27%)
At close: Jan 8, 2026
Cactus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 43.60 | 44.60 | 43.60 | 44.20 | 44.20 | 0.45% | - |
| Jan 8, 2026 | 41.80 | 44.00 | 41.80 | 44.00 | 44.00 | 4.27% | - |
| Jan 7, 2026 | 42.20 | 42.80 | 42.20 | 42.20 | 42.20 | -0.94% | 46 |
| Jan 6, 2026 | 41.80 | 42.60 | 41.80 | 42.60 | 42.60 | 0.95% | - |
| Jan 5, 2026 | 39.80 | 42.40 | 39.80 | 42.20 | 42.20 | 5.50% | 144 |
| Jan 2, 2026 | 38.40 | 40.00 | 38.40 | 40.00 | 40.00 | 3.63% | - |
| Dec 30, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -1.03% | - |
| Dec 29, 2025 | 38.80 | 39.00 | 38.80 | 39.00 | 39.00 | -1.02% | - |
| Dec 23, 2025 | 38.60 | 39.40 | 38.60 | 39.40 | 39.40 | 1.03% | - |
| Dec 22, 2025 | 38.60 | 39.40 | 38.60 | 39.00 | 39.00 | 1.56% | - |
| Dec 19, 2025 | 37.60 | 38.40 | 37.60 | 38.40 | 38.40 | 1.59% | - |
| Dec 18, 2025 | 37.60 | 38.00 | 37.40 | 37.80 | 37.80 | - | - |
| Dec 17, 2025 | 37.00 | 37.80 | 37.00 | 37.80 | 37.80 | 1.61% | - |
| Dec 16, 2025 | 38.40 | 38.40 | 37.20 | 37.20 | 37.20 | -4.12% | - |
| Dec 15, 2025 | 39.00 | 39.00 | 38.40 | 38.80 | 38.80 | -1.02% | - |
| Dec 12, 2025 | 39.60 | 39.80 | 38.60 | 39.20 | 39.20 | -2.00% | - |
| Dec 11, 2025 | 39.60 | 41.20 | 39.60 | 40.00 | 40.00 | - | - |
| Dec 10, 2025 | 38.80 | 40.00 | 38.80 | 40.00 | 40.00 | 2.04% | - |
| Dec 9, 2025 | 38.60 | 39.40 | 38.60 | 39.20 | 39.20 | 0.51% | - |
| Dec 8, 2025 | 39.00 | 39.00 | 38.80 | 39.00 | 39.00 | -1.02% | - |
| Dec 5, 2025 | 39.00 | 39.80 | 39.00 | 39.40 | 39.40 | - | 62 |
| Dec 4, 2025 | 39.00 | 39.80 | 38.80 | 39.40 | 39.40 | 1.03% | - |
| Dec 3, 2025 | 37.80 | 39.00 | 37.80 | 39.00 | 39.00 | 2.09% | - |
| Dec 2, 2025 | 37.00 | 38.20 | 36.80 | 38.20 | 38.20 | 2.69% | - |
| Dec 1, 2025 | 36.40 | 37.60 | 36.40 | 37.20 | 37.20 | 1.64% | - |
| Nov 28, 2025 | 36.40 | 37.20 | 35.80 | 36.60 | 36.48 | 1.10% | - |
| Nov 27, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.08 | -1.09% | - |
| Nov 26, 2025 | 36.20 | 37.20 | 36.20 | 36.60 | 36.48 | 0.55% | 138 |
| Nov 25, 2025 | 35.40 | 36.40 | 35.40 | 36.40 | 36.28 | 1.68% | - |
| Nov 24, 2025 | 35.40 | 35.80 | 34.40 | 35.80 | 35.68 | - | - |
| Nov 21, 2025 | 34.20 | 36.00 | 34.20 | 35.80 | 35.68 | 4.07% | - |
| Nov 20, 2025 | 34.80 | 35.80 | 34.20 | 34.40 | 34.29 | -1.71% | - |
| Nov 19, 2025 | 34.60 | 35.20 | 33.80 | 35.00 | 34.88 | - | 50 |
| Nov 18, 2025 | 34.00 | 35.00 | 34.00 | 35.00 | 34.88 | 1.74% | - |
| Nov 17, 2025 | 35.60 | 35.60 | 34.40 | 34.40 | 34.29 | -3.91% | - |
| Nov 14, 2025 | 35.20 | 36.00 | 34.80 | 35.80 | 35.68 | 1.13% | - |
| Nov 13, 2025 | 36.40 | 36.40 | 35.40 | 35.40 | 35.28 | -3.28% | - |
| Nov 12, 2025 | 37.00 | 37.00 | 36.40 | 36.60 | 36.48 | -1.61% | - |
| Nov 11, 2025 | 37.20 | 38.00 | 37.20 | 37.20 | 37.08 | -1.06% | - |
| Nov 10, 2025 | 36.80 | 37.60 | 36.40 | 37.60 | 37.48 | 2.73% | - |
| Nov 7, 2025 | 36.80 | 36.80 | 36.00 | 36.60 | 36.48 | -1.08% | - |
| Nov 6, 2025 | 37.00 | 37.60 | 37.00 | 37.00 | 36.88 | -1.07% | - |
| Nov 5, 2025 | 37.20 | 37.60 | 37.00 | 37.40 | 37.28 | -1.06% | - |
| Nov 4, 2025 | 37.80 | 38.00 | 37.40 | 37.80 | 37.68 | -1.56% | - |
| Nov 3, 2025 | 37.80 | 38.40 | 37.60 | 38.40 | 38.27 | 1.05% | - |
| Oct 31, 2025 | 36.80 | 38.60 | 36.80 | 38.00 | 37.87 | 3.26% | - |
| Oct 30, 2025 | 36.00 | 38.00 | 36.00 | 36.80 | 36.68 | 2.22% | 180 |
| Oct 29, 2025 | 33.60 | 36.60 | 33.60 | 36.00 | 35.88 | 7.78% | - |
| Oct 28, 2025 | 33.80 | 34.60 | 33.40 | 33.40 | 33.29 | -1.18% | - |
| Oct 27, 2025 | 33.40 | 34.60 | 33.40 | 33.80 | 33.69 | 1.20% | - |