Cabka N.V. (FRA:7GW)
Germany · Delayed Price · Currency is EUR 1.650
+0.040 (2.48%)
At close: Jan 30, 2026
Cabka Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 2.48% | - |
| Jan 29, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 1.26% | - |
| Jan 28, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -4.50% | - |
| Jan 27, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 2.15% | - |
| Jan 26, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Jan 23, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.31% | - |
| Jan 22, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.93% | - |
| Jan 21, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 3.18% | - |
| Jan 20, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -5.42% | - |
| Jan 19, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.30% | - |
| Jan 16, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 1.52% | - |
| Jan 15, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -1.50% | - |
| Jan 14, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Jan 13, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.89% | - |
| Jan 12, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.47% | - |
| Jan 9, 2026 | 1.66 | 1.71 | 1.66 | 1.71 | 1.71 | 1.49% | - |
| Jan 8, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -3.17% | - |
| Jan 7, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 2.97% | - |
| Jan 6, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -2.60% | - |
| Jan 5, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.57% | - |
| Jan 2, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 3.88% | - |
| Dec 30, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -2.90% | - |
| Dec 29, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 2.99% | - |
| Dec 23, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.30% | - |
| Dec 22, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.75% | - |
| Dec 19, 2025 | 1.72 | 1.73 | 1.71 | 1.71 | 1.71 | -2.01% | 16,981 |
| Dec 18, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -3.06% | - |
| Dec 17, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.84% | - |
| Dec 16, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 1.13% | - |
| Dec 15, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -0.56% | - |
| Dec 12, 2025 | 1.75 | 1.78 | 1.75 | 1.78 | 1.78 | 2.01% | - |
| Dec 11, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -4.13% | - |
| Dec 10, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.27% | - |
| Dec 9, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 3.12% | - |
| Dec 8, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 1.73% | - |
| Dec 5, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -1.70% | - |
| Dec 4, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 0.86% | - |
| Dec 3, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Dec 2, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.85% | - |
| Dec 1, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 1.73% | - |
| Nov 28, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -2.53% | - |
| Nov 27, 2025 | 1.73 | 1.78 | 1.73 | 1.78 | 1.78 | 2.30% | 2,000 |
| Nov 26, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -1.42% | - |
| Nov 25, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -3.02% | - |
| Nov 24, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 3.12% | - |
| Nov 21, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.12% | - |
| Nov 20, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 3.48% | - |
| Nov 19, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.29% | - |
| Nov 18, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -2.26% | - |
| Nov 17, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 1.43% | - |