Cabka N.V. (FRA:7GW)
Germany · Delayed Price · Currency is EUR 1.460
-0.020 (-1.35%)
Last updated: Feb 23, 2026, 10:30 AM CET
Cabka Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -3.27% | - |
| Feb 19, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 3.38% | - |
| Feb 18, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -2.31% | - |
| Feb 17, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -2.26% | - |
| Feb 16, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -3.43% | - |
| Feb 13, 2026 | 1.65 | 1.67 | 1.61 | 1.61 | 1.61 | -2.73% | 27,575 |
| Feb 12, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Feb 11, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Feb 10, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Feb 9, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Feb 6, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Feb 5, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Feb 4, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Feb 3, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Feb 2, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| 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% | - |