Calian Group Ltd. (FRA:74L)
Germany · Delayed Price · Currency is EUR 45.60
-1.20 (-2.56%)
Last updated: Jul 20, 2026, 3:25 PM CET
FRA:74L Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -2.56% | - |
| Jul 17, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -1.27% | - |
| Jul 16, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -0.84% | - |
| Jul 15, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 0.84% | - |
| Jul 14, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -0.42% | - |
| Jul 13, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - | - |
| Jul 10, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 1.28% | - |
| Jul 9, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -2.49% | - |
| Jul 8, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -1.63% | - |
| Jul 7, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -1.21% | - |
| Jul 6, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - | - |
| Jul 3, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 0.40% | - |
| Jul 2, 2026 | 49.60 | 49.60 | 49.40 | 49.40 | 49.40 | -0.40% | - |
| Jul 1, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -0.80% | - |
| Jun 30, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.40% | - |
| Jun 29, 2026 | 50.00 | 50.00 | 49.80 | 49.80 | 49.80 | 5.51% | - |
| Jun 26, 2026 | 47.40 | 47.40 | 47.20 | 47.20 | 47.20 | -0.42% | - |
| Jun 25, 2026 | 47.40 | 47.40 | 47.20 | 47.40 | 47.40 | - | - |
| Jun 24, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 5.33% | - |
| Jun 23, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.88% | - |
| Jun 22, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -1.30% | - |
| Jun 19, 2026 | 46.20 | 46.20 | 46.00 | 46.00 | 46.00 | -1.71% | - |
| Jun 18, 2026 | 46.60 | 46.80 | 46.60 | 46.80 | 46.80 | -2.90% | - |
| Jun 17, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - | - |
| Jun 16, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -0.82% | - |
| Jun 15, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 0.41% | - |
| Jun 12, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - | - |
| Jun 11, 2026 | 48.60 | 48.60 | 48.40 | 48.40 | 48.40 | -2.81% | - |
| Jun 10, 2026 | 49.60 | 49.80 | 49.60 | 49.80 | 49.80 | 24.42% | - |
| May 14, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.03 | -0.99% | - |
| May 13, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.42 | - | - |
| May 12, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.42 | -0.98% | - |
| May 11, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 40.82 | - | - |
| May 8, 2026 | 41.20 | 41.20 | 41.00 | 41.00 | 40.82 | -1.91% | - |
| May 7, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.62 | -1.42% | - |
| May 6, 2026 | 42.60 | 42.60 | 42.40 | 42.40 | 42.22 | 0.95% | - |
| May 5, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 41.82 | -0.94% | - |
| May 4, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.22 | 0.47% | - |
| Apr 30, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.02 | -1.86% | - |
| Apr 29, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 42.81 | 3.86% | - |
| Apr 28, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.22 | - | - |
| Apr 27, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.22 | -0.48% | - |
| Apr 24, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.42 | -4.59% | - |
| Apr 23, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.41 | 3.32% | - |
| Apr 22, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.02 | -0.47% | - |
| Apr 21, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.22 | -0.93% | - |
| Apr 20, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.61 | -0.47% | - |
| Apr 17, 2026 | 43.20 | 43.20 | 43.00 | 43.00 | 42.81 | -0.92% | - |
| Apr 16, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.21 | 0.46% | - |
| Apr 15, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.01 | 1.41% | - |