Cactus, Inc. (FRA:43C)
Germany · Delayed Price · Currency is EUR 57.05
-0.45 (-0.78%)
At close: Aug 26, 2026
FRA:43C Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 57.15 | 57.25 | 56.15 | 57.05 | 57.05 | -0.78% | - |
| Aug 25, 2026 | 58.00 | 58.00 | 57.45 | 57.50 | 57.50 | -1.20% | - |
| Aug 24, 2026 | 59.00 | 59.00 | 58.10 | 58.20 | 58.20 | -2.27% | - |
| Aug 21, 2026 | 58.50 | 59.55 | 58.30 | 59.55 | 59.55 | 0.93% | - |
| Aug 20, 2026 | 62.75 | 62.75 | 59.00 | 59.00 | 59.00 | -5.90% | 10 |
| Aug 19, 2026 | 62.60 | 62.95 | 62.45 | 62.70 | 62.70 | -0.48% | - |
| Aug 18, 2026 | 62.95 | 63.00 | 62.10 | 63.00 | 63.00 | - | - |
| Aug 17, 2026 | 62.80 | 63.25 | 62.55 | 63.00 | 63.00 | -0.08% | - |
| Aug 14, 2026 | 61.95 | 63.50 | 61.95 | 63.05 | 63.05 | 1.29% | - |
| Aug 13, 2026 | 62.45 | 62.85 | 61.95 | 62.25 | 62.25 | -0.56% | 57 |
| Aug 12, 2026 | 62.00 | 62.60 | 61.80 | 62.60 | 62.60 | 1.62% | - |
| Aug 11, 2026 | 61.10 | 61.80 | 61.10 | 61.60 | 61.60 | 1.07% | - |
| Aug 10, 2026 | 58.35 | 60.95 | 58.35 | 60.95 | 60.95 | 4.91% | - |
| Aug 7, 2026 | 59.00 | 59.00 | 57.90 | 58.10 | 58.10 | -1.69% | - |
| Aug 6, 2026 | 56.80 | 59.10 | 56.75 | 59.10 | 59.10 | 3.50% | - |
| Aug 5, 2026 | 58.05 | 58.05 | 56.60 | 57.10 | 57.10 | -1.55% | - |
| Aug 4, 2026 | 55.20 | 58.00 | 55.20 | 58.00 | 58.00 | 5.65% | 132 |
| Aug 3, 2026 | 56.25 | 56.40 | 54.60 | 54.90 | 54.90 | -2.23% | 136 |
| Jul 31, 2026 | 53.70 | 56.15 | 53.70 | 56.15 | 56.15 | 5.25% | - |
| Jul 30, 2026 | 45.48 | 53.35 | 45.48 | 53.35 | 53.35 | 17.67% | 76 |
| Jul 29, 2026 | 46.22 | 46.22 | 45.34 | 45.34 | 45.34 | -2.62% | - |
| Jul 28, 2026 | 47.08 | 47.08 | 46.56 | 46.56 | 46.56 | -1.40% | - |
| Jul 27, 2026 | 48.34 | 48.34 | 47.22 | 47.22 | 47.22 | -1.79% | 76 |
| Jul 24, 2026 | 48.32 | 49.50 | 48.08 | 48.08 | 48.08 | -0.62% | - |
| Jul 23, 2026 | 48.52 | 49.38 | 48.38 | 48.38 | 48.38 | -0.58% | 43 |
| Jul 22, 2026 | 47.98 | 49.26 | 47.98 | 48.66 | 48.66 | 1.93% | - |
| Jul 21, 2026 | 46.78 | 47.74 | 46.00 | 47.74 | 47.74 | 1.92% | - |
| Jul 20, 2026 | 47.22 | 48.16 | 46.76 | 46.84 | 46.84 | -1.39% | - |
| Jul 17, 2026 | 46.40 | 47.50 | 46.34 | 47.50 | 47.50 | 1.41% | 80 |
| Jul 16, 2026 | 45.90 | 46.84 | 45.80 | 46.84 | 46.84 | 1.78% | - |
| Jul 15, 2026 | 45.70 | 46.20 | 45.70 | 46.02 | 46.02 | 0.52% | 180 |
| Jul 14, 2026 | 46.54 | 46.88 | 45.58 | 45.78 | 45.78 | -2.10% | - |
| Jul 13, 2026 | 46.66 | 47.42 | 46.66 | 46.76 | 46.76 | -0.30% | - |
| Jul 10, 2026 | 46.88 | 47.12 | 46.74 | 46.90 | 46.90 | -0.26% | - |
| Jul 9, 2026 | 46.72 | 47.02 | 45.72 | 47.02 | 47.02 | 0.34% | - |
| Jul 8, 2026 | 45.06 | 46.86 | 45.06 | 46.86 | 46.86 | 3.44% | 76 |
| Jul 7, 2026 | 43.84 | 45.30 | 43.84 | 45.30 | 45.30 | 3.38% | - |
| Jul 6, 2026 | 43.82 | 44.38 | 43.78 | 43.82 | 43.82 | -0.41% | - |
| Jul 3, 2026 | 43.82 | 44.00 | 43.82 | 44.00 | 44.00 | 0.59% | - |
| Jul 2, 2026 | 42.44 | 43.74 | 42.44 | 43.74 | 43.74 | 1.86% | - |
| Jul 1, 2026 | 44.44 | 44.52 | 42.92 | 42.94 | 42.94 | -3.77% | - |
| Jun 30, 2026 | 43.26 | 44.62 | 43.26 | 44.62 | 44.62 | 2.72% | - |
| Jun 29, 2026 | 45.52 | 45.52 | 43.44 | 43.44 | 43.44 | -4.28% | - |
| Jun 26, 2026 | 46.58 | 46.58 | 44.50 | 45.38 | 45.38 | -2.66% | - |
| Jun 25, 2026 | 44.54 | 46.62 | 44.54 | 46.62 | 46.62 | 4.39% | - |
| Jun 24, 2026 | 46.10 | 46.10 | 44.06 | 44.66 | 44.66 | -3.42% | - |
| Jun 23, 2026 | 46.84 | 47.00 | 46.24 | 46.24 | 46.24 | -2.53% | - |
| Jun 22, 2026 | 47.12 | 47.44 | 46.92 | 47.44 | 47.44 | 0.98% | - |
| Jun 19, 2026 | 47.12 | 47.12 | 46.98 | 46.98 | 46.98 | -1.34% | - |
| Jun 18, 2026 | 48.86 | 48.86 | 47.04 | 47.62 | 47.62 | -2.26% | - |