Cactus, Inc. (FRA:43C)
Germany · Delayed Price · Currency is EUR 53.50
-3.45 (-6.06%)
Last updated: Oct 22, 2026, 9:55 PM CEST
FRA:43C Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 53.30 | 56.20 | 52.75 | 56.05 | 56.05 | 4.77% | - |
| Oct 22, 2026 | 56.45 | 56.45 | 53.40 | 53.50 | 53.50 | -6.06% | - |
| Oct 21, 2026 | 55.25 | 56.95 | 55.25 | 56.95 | 56.95 | 2.71% | - |
| Oct 20, 2026 | 54.70 | 55.45 | 53.65 | 55.45 | 55.45 | 1.28% | - |
| Oct 19, 2026 | 54.85 | 54.90 | 53.60 | 54.75 | 54.75 | 0.27% | - |
| Oct 16, 2026 | 54.20 | 54.65 | 54.20 | 54.60 | 54.60 | 0.18% | - |
| Oct 15, 2026 | 55.45 | 55.45 | 54.30 | 54.50 | 54.50 | -2.42% | - |
| Oct 14, 2026 | 56.85 | 56.95 | 55.85 | 55.85 | 55.85 | -2.02% | - |
| Oct 13, 2026 | 56.15 | 57.05 | 55.55 | 57.00 | 57.00 | 1.51% | 76 |
| Oct 12, 2026 | 56.35 | 56.45 | 56.10 | 56.15 | 56.15 | -0.88% | - |
| Oct 9, 2026 | 55.95 | 56.80 | 55.85 | 56.65 | 56.65 | 0.80% | - |
| Oct 8, 2026 | 55.85 | 56.40 | 55.85 | 56.20 | 56.20 | - | - |
| Oct 7, 2026 | 56.70 | 56.70 | 55.50 | 56.20 | 56.20 | -1.23% | - |
| Oct 6, 2026 | 57.45 | 57.45 | 56.70 | 56.90 | 56.90 | -1.13% | - |
| Oct 5, 2026 | 56.25 | 58.15 | 56.00 | 57.55 | 57.55 | 2.86% | - |
| Oct 2, 2026 | 55.05 | 56.80 | 54.50 | 55.95 | 55.95 | 1.63% | - |
| Oct 1, 2026 | 54.75 | 55.15 | 54.10 | 55.05 | 55.05 | -0.27% | 70 |
| Sep 30, 2026 | 55.95 | 55.95 | 54.40 | 55.20 | 55.20 | -1.25% | - |
| Sep 29, 2026 | 56.10 | 56.10 | 54.85 | 55.90 | 55.90 | -0.80% | - |
| Sep 28, 2026 | 55.95 | 56.95 | 55.95 | 56.35 | 56.35 | 0.27% | - |
| Sep 25, 2026 | 56.95 | 56.95 | 56.10 | 56.20 | 56.20 | -1.49% | - |
| Sep 24, 2026 | 57.50 | 57.65 | 57.05 | 57.05 | 57.05 | -1.13% | - |
| Sep 23, 2026 | 57.70 | 58.10 | 56.80 | 57.70 | 57.70 | -0.60% | - |
| Sep 22, 2026 | 58.45 | 59.05 | 57.45 | 58.05 | 58.05 | -1.53% | 30 |
| Sep 21, 2026 | 57.95 | 58.95 | 57.05 | 58.95 | 58.95 | 1.38% | - |
| Sep 18, 2026 | 58.25 | 58.25 | 57.30 | 58.15 | 58.15 | -0.34% | - |
| Sep 17, 2026 | 58.55 | 58.90 | 58.10 | 58.35 | 58.35 | -0.51% | - |
| Sep 16, 2026 | 60.20 | 60.20 | 58.45 | 58.65 | 58.65 | -2.66% | - |
| Sep 15, 2026 | 57.55 | 60.25 | 57.55 | 60.25 | 60.25 | 4.24% | - |
| Sep 14, 2026 | 59.70 | 59.70 | 57.80 | 57.80 | 57.80 | -3.67% | - |
| Sep 11, 2026 | 58.75 | 60.00 | 58.35 | 60.00 | 60.00 | 2.13% | 57 |
| Sep 10, 2026 | 59.80 | 59.80 | 58.20 | 58.75 | 58.75 | -1.09% | - |
| Sep 9, 2026 | 59.30 | 60.20 | 59.30 | 59.40 | 59.40 | -0.50% | - |
| Sep 8, 2026 | 59.65 | 60.55 | 59.55 | 59.70 | 59.70 | -0.08% | 57 |
| Sep 7, 2026 | 59.70 | 60.55 | 59.50 | 59.75 | 59.75 | -1.16% | 99 |
| Sep 4, 2026 | 61.15 | 61.15 | 59.80 | 60.45 | 60.45 | -2.11% | - |
| Sep 3, 2026 | 61.85 | 61.85 | 61.00 | 61.75 | 61.75 | 0.16% | - |
| Sep 2, 2026 | 60.60 | 61.80 | 59.35 | 61.65 | 61.65 | 1.40% | - |
| Sep 1, 2026 | 60.20 | 60.80 | 59.00 | 60.80 | 60.80 | 1.42% | - |
| Aug 31, 2026 | 59.05 | 60.55 | 59.05 | 59.95 | 59.95 | 0.55% | 57 |
| Aug 28, 2026 | 58.45 | 59.75 | 57.90 | 59.75 | 59.62 | 1.88% | - |
| Aug 27, 2026 | 56.65 | 58.65 | 56.40 | 58.65 | 58.52 | 3.35% | - |
| Aug 26, 2026 | 57.15 | 57.25 | 56.15 | 56.75 | 56.63 | -1.30% | - |
| Aug 25, 2026 | 58.00 | 58.00 | 57.45 | 57.50 | 57.38 | -1.20% | - |
| Aug 24, 2026 | 59.00 | 59.00 | 58.10 | 58.20 | 58.07 | -2.27% | - |
| Aug 21, 2026 | 58.50 | 59.55 | 58.30 | 59.55 | 59.42 | 0.93% | - |
| Aug 20, 2026 | 62.75 | 62.75 | 59.00 | 59.00 | 58.87 | -5.90% | 10 |
| Aug 19, 2026 | 62.60 | 62.95 | 62.45 | 62.70 | 62.56 | -0.48% | - |
| Aug 18, 2026 | 62.95 | 63.00 | 62.10 | 63.00 | 62.86 | - | - |
| Aug 17, 2026 | 62.80 | 63.25 | 62.55 | 63.00 | 62.86 | -0.08% | - |