Calian Group Ltd. (FRA:74L)
Germany · Delayed Price · Currency is EUR 45.60
+0.80 (1.79%)
Last updated: Aug 26, 2026, 3:25 PM CET
FRA:74L Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.63 | -0.44% | - |
| Aug 24, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.83 | -2.60% | - |
| Aug 21, 2026 | 46.00 | 46.20 | 46.00 | 46.20 | 46.02 | -2.53% | - |
| Aug 20, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.22 | 1.28% | - |
| Aug 19, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.62 | -2.90% | - |
| Aug 18, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.01 | -2.82% | - |
| Aug 17, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.41 | -8.15% | - |
| Aug 14, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.79 | 6.93% | - |
| Aug 13, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.30 | - | - |
| Aug 12, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.30 | 5.21% | - |
| Aug 11, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 47.81 | -2.04% | - |
| Aug 10, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 48.81 | 3.38% | - |
| Aug 7, 2026 | 47.20 | 47.40 | 47.20 | 47.40 | 47.22 | 0.42% | - |
| Aug 6, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.02 | -2.07% | - |
| Aug 5, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.01 | 4.78% | - |
| Aug 4, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 45.82 | - | - |
| Aug 3, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 45.82 | -3.36% | - |
| Jul 31, 2026 | 47.60 | 47.60 | 47.40 | 47.60 | 47.42 | 1.28% | - |
| Jul 30, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 46.82 | -1.67% | - |
| Jul 29, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.62 | -0.42% | - |
| Jul 28, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 47.81 | 3.90% | - |
| Jul 27, 2026 | 46.00 | 46.20 | 46.00 | 46.20 | 46.02 | 0.43% | - |
| Jul 24, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 45.82 | -0.86% | - |
| Jul 23, 2026 | 46.20 | 46.40 | 46.20 | 46.40 | 46.22 | -1.69% | - |
| Jul 22, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.02 | 1.72% | - |
| Jul 21, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.22 | 1.75% | - |
| Jul 20, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.42 | -2.56% | - |
| Jul 17, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.62 | -1.27% | - |
| Jul 16, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.22 | -0.84% | - |
| Jul 15, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.62 | 0.84% | - |
| Jul 14, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.22 | -0.42% | - |
| Jul 13, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.42 | - | - |
| Jul 10, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.42 | 1.28% | - |
| Jul 9, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 46.82 | -2.49% | - |
| Jul 8, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.01 | -1.63% | - |
| Jul 7, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 48.81 | -1.21% | - |
| Jul 6, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.41 | - | - |
| Jul 3, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.41 | 0.40% | - |
| Jul 2, 2026 | 49.60 | 49.60 | 49.40 | 49.40 | 49.21 | -0.40% | - |
| Jul 1, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.41 | -0.80% | - |
| Jun 30, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.81 | 0.40% | - |
| Jun 29, 2026 | 50.00 | 50.00 | 49.80 | 49.80 | 49.61 | 5.51% | - |
| Jun 26, 2026 | 47.40 | 47.40 | 47.20 | 47.20 | 47.02 | -0.42% | - |
| Jun 25, 2026 | 47.40 | 47.40 | 47.20 | 47.40 | 47.22 | - | - |
| Jun 24, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.22 | 5.33% | - |
| Jun 23, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.83 | -0.88% | - |
| Jun 22, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.22 | -1.30% | - |
| Jun 19, 2026 | 46.20 | 46.20 | 46.00 | 46.00 | 45.82 | -1.71% | - |
| Jun 18, 2026 | 46.60 | 46.80 | 46.60 | 46.80 | 46.62 | -2.90% | - |
| Jun 17, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.01 | - | - |