Caspar Asset Management S.A. (FRA:6QA)
Germany · Delayed Price · Currency is EUR 0.9800
-0.0050 (-0.51%)
At close: Jan 30, 2026
Caspar Asset Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -0.51% | - |
| Jan 29, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | 0.51% | - |
| Jan 28, 2026 | 1.03 | 1.03 | 0.98 | 0.98 | 0.98 | -0.51% | - |
| Jan 27, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | - | - |
| Jan 26, 2026 | 1.03 | 1.03 | 0.99 | 0.99 | 0.99 | 1.55% | - |
| Jan 23, 2026 | 1.01 | 1.01 | 0.97 | 0.97 | 0.97 | - | - |
| Jan 22, 2026 | 1.01 | 1.01 | 0.97 | 0.97 | 0.97 | 1.04% | - |
| Jan 21, 2026 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | 0.52% | - |
| Jan 20, 2026 | 0.98 | 0.99 | 0.96 | 0.96 | 0.96 | -1.04% | - |
| Jan 19, 2026 | 1.01 | 1.01 | 0.97 | 0.97 | 0.97 | -1.53% | - |
| Jan 16, 2026 | 1.02 | 1.02 | 0.98 | 0.98 | 0.98 | -1.01% | - |
| Jan 15, 2026 | 1.02 | 1.02 | 0.99 | 0.99 | 0.99 | 0.51% | - |
| Jan 14, 2026 | 1.02 | 1.02 | 0.99 | 0.99 | 0.99 | - | - |
| Jan 13, 2026 | 1.02 | 1.02 | 0.99 | 0.99 | 0.99 | - | - |
| Jan 12, 2026 | 1.06 | 1.06 | 0.99 | 0.99 | 0.99 | 1.03% | - |
| Jan 9, 2026 | 1.01 | 1.01 | 0.98 | 0.98 | 0.98 | 0.52% | - |
| Jan 8, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -0.51% | - |
| Jan 7, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.51% | - |
| Jan 6, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.51% | - |
| Jan 5, 2026 | 1.02 | 1.02 | 0.98 | 0.98 | 0.98 | - | - |
| Jan 2, 2026 | 1.02 | 1.02 | 0.98 | 0.98 | 0.98 | -2.50% | - |
| Dec 30, 2025 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | 5.26% | - |
| Dec 29, 2025 | 1.06 | 1.06 | 0.95 | 0.95 | 0.95 | -7.77% | - |
| Dec 23, 2025 | 1.06 | 1.06 | 1.03 | 1.03 | 1.03 | 0.98% | - |
| Dec 22, 2025 | 0.98 | 1.02 | 0.90 | 1.02 | 1.02 | 19.30% | - |
| Dec 19, 2025 | 0.86 | 0.86 | 0.83 | 0.86 | 0.86 | 3.64% | - |
| Dec 18, 2025 | 0.86 | 0.86 | 0.83 | 0.83 | 0.83 | - | - |
| Dec 17, 2025 | 0.86 | 0.86 | 0.83 | 0.83 | 0.83 | 0.61% | - |
| Dec 16, 2025 | 0.90 | 0.90 | 0.82 | 0.82 | 0.82 | -4.09% | - |
| Dec 15, 2025 | 0.90 | 0.90 | 0.86 | 0.86 | 0.86 | - | - |
| Dec 12, 2025 | 0.90 | 0.90 | 0.86 | 0.86 | 0.86 | - | - |
| Dec 11, 2025 | 0.90 | 0.90 | 0.86 | 0.86 | 0.86 | - | - |
| Dec 10, 2025 | 0.90 | 0.90 | 0.86 | 0.86 | 0.86 | - | - |
| Dec 9, 2025 | 0.89 | 0.89 | 0.86 | 0.86 | 0.86 | -21.56% | - |
| Dec 8, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 28.24% | 602 |
| Dec 5, 2025 | 0.91 | 0.91 | 0.85 | 0.85 | 0.85 | -1.73% | - |
| Dec 4, 2025 | 0.90 | 0.90 | 0.87 | 0.87 | 0.87 | -3.89% | - |
| Dec 3, 2025 | 0.84 | 0.90 | 0.81 | 0.90 | 0.90 | 11.80% | - |
| Dec 2, 2025 | 0.84 | 0.84 | 0.81 | 0.81 | 0.81 | -2.42% | - |
| Dec 1, 2025 | 0.85 | 0.85 | 0.83 | 0.83 | 0.83 | - | - |
| Nov 28, 2025 | 0.85 | 0.85 | 0.83 | 0.83 | 0.83 | - | - |
| Nov 27, 2025 | 0.85 | 0.85 | 0.83 | 0.83 | 0.83 | - | - |
| Nov 26, 2025 | 0.84 | 0.84 | 0.81 | 0.83 | 0.83 | 2.48% | - |
| Nov 25, 2025 | 0.84 | 0.84 | 0.81 | 0.81 | 0.81 | - | - |
| Nov 24, 2025 | 0.84 | 0.84 | 0.81 | 0.81 | 0.81 | - | - |
| Nov 21, 2025 | 0.84 | 0.84 | 0.81 | 0.81 | 0.81 | -1.23% | - |
| Nov 20, 2025 | 0.85 | 0.85 | 0.82 | 0.82 | 0.82 | - | - |
| Nov 19, 2025 | 0.84 | 0.84 | 0.79 | 0.82 | 0.82 | 1.24% | - |
| Nov 18, 2025 | 0.84 | 0.84 | 0.81 | 0.81 | 0.81 | -3.01% | - |
| Nov 17, 2025 | 0.85 | 0.85 | 0.82 | 0.83 | 0.83 | 1.84% | - |