Calian Group Ltd. (FRA:74L)
Germany · Delayed Price · Currency is EUR 45.40
+0.40 (0.89%)
Last updated: Feb 20, 2026, 3:25 PM CET
Calian Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 0.89% | - |
| Feb 19, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 4.65% | - |
| Feb 18, 2026 | 42.80 | 43.00 | 42.80 | 43.00 | 43.00 | 3.37% | - |
| Feb 17, 2026 | 41.60 | 41.60 | 41.40 | 41.60 | 41.60 | - | - |
| Feb 16, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 7.22% | - |
| Feb 13, 2026 | 39.00 | 39.00 | 38.80 | 38.80 | 38.80 | -0.51% | - |
| Feb 12, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -1.52% | - |
| Feb 11, 2026 | 39.60 | 39.80 | 39.60 | 39.60 | 39.60 | 3.66% | - |
| Feb 10, 2026 | 38.20 | 38.20 | 38.00 | 38.20 | 38.20 | 3.24% | - |
| Feb 9, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 2.21% | - |
| Feb 6, 2026 | 36.00 | 36.20 | 36.00 | 36.20 | 36.20 | -4.74% | - |
| Feb 5, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -4.04% | - |
| Feb 4, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 1.02% | - |
| Feb 3, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -1.01% | - |
| Feb 2, 2026 | 39.60 | 43.80 | 39.60 | 39.60 | 39.60 | 1.02% | 40 |
| Jan 30, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 4.81% | - |
| Jan 29, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -1.06% | - |
| Jan 28, 2026 | 37.60 | 37.80 | 37.60 | 37.80 | 37.80 | 2.72% | - |
| Jan 27, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 0.55% | - |
| Jan 26, 2026 | 36.80 | 36.80 | 36.60 | 36.60 | 36.60 | 0.55% | - |
| Jan 23, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 2.25% | - |
| Jan 22, 2026 | 35.80 | 35.80 | 35.60 | 35.60 | 35.60 | 0.56% | - |
| Jan 21, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -5.35% | - |
| Jan 20, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - | 139 |
| Jan 16, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 7.47% | 11 |
| Jan 15, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - | - |
| Jan 14, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -0.57% | - |
| Jan 13, 2026 | 34.80 | 35.00 | 34.80 | 35.00 | 35.00 | 1.74% | 25 |
| Jan 12, 2026 | 34.40 | 38.00 | 34.40 | 34.40 | 34.40 | -1.15% | 25 |
| Jan 9, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 2.96% | - |
| Jan 8, 2026 | 33.60 | 33.80 | 33.60 | 33.80 | 33.80 | 0.60% | - |
| Jan 7, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -0.59% | - |
| Jan 6, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 1.81% | - |
| Jan 5, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 1.22% | - |
| Jan 2, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -0.61% | - |
| Dec 30, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -1.79% | - |
| Dec 29, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 1.20% | - |
| Dec 23, 2025 | 33.00 | 33.20 | 33.00 | 33.20 | 33.20 | -1.78% | - |
| Dec 22, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -9.63% | - |
| Dec 19, 2025 | 33.60 | 37.40 | 33.60 | 37.40 | 37.40 | 12.65% | 16 |
| Dec 18, 2025 | 33.40 | 33.40 | 33.20 | 33.20 | 33.20 | -1.19% | - |
| Dec 17, 2025 | 33.80 | 33.80 | 33.60 | 33.60 | 33.60 | 0.60% | 178 |
| Dec 16, 2025 | 33.40 | 33.40 | 33.20 | 33.40 | 33.40 | -2.91% | - |
| Dec 15, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -2.27% | - |
| Dec 12, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -1.68% | - |
| Dec 11, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 32.59% | 100 |
| Nov 26, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.83 | - | - |
| Nov 25, 2025 | 27.20 | 27.20 | 27.00 | 27.00 | 26.83 | 0.75% | - |
| Nov 24, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.63 | -2.19% | - |
| Nov 21, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.22 | -3.52% | - |