Cabka N.V. (FRA:7GW)
Germany · Delayed Price · Currency is EUR 1.730
+0.015 (0.87%)
At close: Mar 27, 2026
FRA:7GW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.87% | - |
| Mar 26, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 2.08% | - |
| Mar 25, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -4.82% | - |
| Mar 24, 2026 | 1.73 | 1.83 | 1.73 | 1.77 | 1.77 | 1.44% | 11,733 |
| Mar 23, 2026 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | -0.29% | 2,000 |
| Mar 20, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75% | - |
| Mar 19, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -3.38% | - |
| Mar 18, 2026 | 1.60 | 1.78 | 1.60 | 1.78 | 1.78 | 14.15% | 23,500 |
| Mar 17, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 3.67% | - |
| Mar 16, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.67% | - |
| Mar 13, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 1.36% | - |
| Mar 12, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Mar 11, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 4.63% | - |
| Mar 10, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Mar 9, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.36% | - |
| Mar 6, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -2.78% | - |
| Mar 5, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 3.60% | - |
| Mar 4, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -5.44% | - |
| Mar 3, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Mar 2, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.68% | - |
| Feb 27, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.33% | - |
| Feb 26, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1.35% | - |
| Feb 25, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.33% | - |
| Feb 24, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 2.74% | - |
| Feb 23, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -1.35% | - |
| 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% | - |