Calian Group Ltd. (FRA:74L)
Germany · Delayed Price · Currency is EUR 43.40
+0.40 (0.93%)
Last updated: Apr 2, 2026, 3:25 PM CET
FRA:74L Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 0.93% | - |
| Apr 1, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 3.37% | - |
| Mar 31, 2026 | 41.80 | 41.80 | 41.60 | 41.60 | 41.60 | -0.95% | - |
| Mar 30, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -2.33% | - |
| Mar 27, 2026 | 43.80 | 43.80 | 43.00 | 43.00 | 43.00 | -1.38% | - |
| Mar 26, 2026 | 44.00 | 44.00 | 43.60 | 43.60 | 43.60 | - | - |
| Mar 25, 2026 | 44.00 | 44.00 | 43.60 | 43.60 | 43.60 | -3.11% | - |
| Mar 24, 2026 | 45.60 | 45.60 | 45.00 | 45.00 | 45.00 | -1.32% | - |
| Mar 23, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -0.44% | - |
| Mar 20, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - | - |
| Mar 19, 2026 | 46.80 | 46.80 | 45.80 | 45.80 | 45.80 | -1.72% | - |
| Mar 18, 2026 | 47.20 | 47.20 | 46.60 | 46.60 | 46.60 | -2.92% | - |
| Mar 17, 2026 | 47.80 | 48.00 | 47.80 | 48.00 | 48.00 | 2.56% | - |
| Mar 16, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 2.18% | - |
| Mar 13, 2026 | 47.80 | 47.80 | 45.80 | 45.80 | 45.80 | -2.97% | - |
| Mar 12, 2026 | 49.20 | 49.20 | 47.20 | 47.20 | 47.20 | -4.07% | - |
| Mar 11, 2026 | 49.20 | 49.40 | 49.20 | 49.20 | 49.20 | 0.82% | - |
| Mar 10, 2026 | 49.20 | 49.20 | 48.80 | 48.80 | 48.80 | 0.83% | - |
| Mar 9, 2026 | 50.50 | 50.50 | 48.40 | 48.40 | 48.40 | -4.16% | - |
| Mar 6, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Mar 5, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.00% | - |
| Mar 4, 2026 | 50.50 | 50.50 | 50.00 | 50.00 | 50.00 | - | - |
| Mar 3, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4.60% | - |
| Mar 2, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -9.81% | - |
| Feb 27, 2026 | 46.80 | 53.00 | 46.80 | 53.00 | 53.00 | 15.22% | 56 |
| Feb 26, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 2.68% | - |
| Feb 25, 2026 | 44.60 | 44.80 | 44.60 | 44.80 | 44.80 | 1.36% | - |
| Feb 24, 2026 | 44.40 | 44.40 | 44.20 | 44.20 | 44.03 | 1.38% | - |
| Feb 23, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.43 | -3.96% | - |
| Feb 20, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.22 | 0.89% | - |
| Feb 19, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.82 | 4.65% | - |
| Feb 18, 2026 | 42.80 | 43.00 | 42.80 | 43.00 | 42.83 | 3.37% | - |
| Feb 17, 2026 | 41.60 | 41.60 | 41.40 | 41.60 | 41.44 | - | - |
| Feb 16, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.44 | 7.22% | - |
| Feb 13, 2026 | 39.00 | 39.00 | 38.80 | 38.80 | 38.65 | -0.51% | - |
| Feb 12, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 38.85 | -1.52% | - |
| Feb 11, 2026 | 39.60 | 39.80 | 39.60 | 39.60 | 39.44 | 3.66% | - |
| Feb 10, 2026 | 38.20 | 38.20 | 38.00 | 38.20 | 38.05 | 3.24% | - |
| Feb 9, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.85 | 2.21% | - |
| Feb 6, 2026 | 36.00 | 36.20 | 36.00 | 36.20 | 36.06 | -4.74% | - |
| Feb 5, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.85 | -4.04% | - |
| Feb 4, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.44 | 1.02% | - |
| Feb 3, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.05 | -1.01% | - |
| Feb 2, 2026 | 39.60 | 43.80 | 39.60 | 39.60 | 39.44 | 1.02% | 40 |
| Jan 30, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.05 | 4.81% | - |
| Jan 29, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.25 | -1.06% | - |
| Jan 28, 2026 | 37.60 | 37.80 | 37.60 | 37.80 | 37.65 | 2.72% | - |
| Jan 27, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.66 | 0.55% | - |
| Jan 26, 2026 | 36.80 | 36.80 | 36.60 | 36.60 | 36.46 | 0.55% | - |
| Jan 23, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.26 | 2.25% | - |