Cactus, Inc. (FRA:43C)
Germany · Delayed Price · Currency is EUR 49.20
-0.40 (-0.81%)
At close: Feb 20, 2026
Cactus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 49.60 | 49.60 | 49.00 | 49.40 | 49.40 | -0.40% | - |
| Feb 19, 2026 | 48.40 | 49.80 | 48.40 | 49.60 | 49.60 | 1.22% | - |
| Feb 18, 2026 | 47.60 | 49.00 | 47.60 | 49.00 | 49.00 | 2.08% | - |
| Feb 17, 2026 | 47.60 | 48.20 | 47.40 | 48.00 | 48.00 | 0.84% | 62 |
| Feb 16, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -0.42% | - |
| Feb 13, 2026 | 47.60 | 48.20 | 47.00 | 47.80 | 47.80 | - | - |
| Feb 12, 2026 | 48.00 | 48.00 | 47.40 | 47.80 | 47.80 | -0.83% | - |
| Feb 11, 2026 | 47.40 | 48.20 | 47.20 | 48.20 | 48.20 | 0.84% | - |
| Feb 10, 2026 | 48.20 | 48.60 | 47.80 | 47.80 | 47.80 | -1.65% | - |
| Feb 9, 2026 | 48.40 | 48.80 | 48.40 | 48.60 | 48.60 | -1.22% | - |
| Feb 6, 2026 | 47.40 | 49.20 | 47.40 | 49.20 | 49.20 | 3.36% | - |
| Feb 5, 2026 | 49.00 | 49.00 | 47.60 | 47.60 | 47.60 | -4.03% | - |
| Feb 4, 2026 | 48.00 | 49.60 | 48.00 | 49.60 | 49.60 | 3.33% | - |
| Feb 3, 2026 | 47.60 | 48.40 | 47.60 | 48.00 | 48.00 | - | - |
| Feb 2, 2026 | 46.60 | 48.00 | 46.60 | 48.00 | 48.00 | 1.27% | - |
| Jan 30, 2026 | 46.00 | 47.40 | 46.00 | 47.40 | 47.40 | 2.16% | - |
| Jan 29, 2026 | 45.40 | 47.00 | 45.40 | 46.40 | 46.40 | 1.31% | - |
| Jan 28, 2026 | 46.60 | 47.00 | 45.80 | 45.80 | 45.80 | -1.29% | - |
| Jan 27, 2026 | 45.60 | 46.40 | 45.60 | 46.40 | 46.40 | 0.87% | - |
| Jan 26, 2026 | 44.60 | 46.00 | 44.60 | 46.00 | 46.00 | 1.77% | - |
| Jan 23, 2026 | 46.60 | 47.40 | 45.20 | 45.20 | 45.20 | -3.83% | - |
| Jan 22, 2026 | 47.80 | 47.80 | 46.80 | 47.00 | 47.00 | -2.08% | - |
| Jan 21, 2026 | 44.80 | 48.00 | 44.80 | 48.00 | 48.00 | 6.67% | - |
| Jan 20, 2026 | 44.80 | 45.60 | 44.80 | 45.00 | 45.00 | - | - |
| Jan 19, 2026 | 45.00 | 45.40 | 44.80 | 45.00 | 45.00 | -1.75% | 150 |
| Jan 16, 2026 | 44.80 | 45.80 | 44.60 | 45.80 | 45.80 | 1.33% | - |
| Jan 15, 2026 | 44.20 | 45.60 | 44.00 | 45.20 | 45.20 | 1.80% | - |
| Jan 14, 2026 | 44.40 | 45.00 | 44.40 | 44.40 | 44.40 | -0.45% | - |
| Jan 13, 2026 | 43.40 | 44.60 | 43.40 | 44.60 | 44.60 | 1.83% | - |
| Jan 12, 2026 | 43.80 | 44.00 | 43.40 | 43.80 | 43.80 | -0.90% | - |
| 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% | - |