Cabka N.V. (FRA:7GW)
Germany · Delayed Price · Currency is EUR 1.810
-0.150 (-7.65%)
Last updated: Jun 3, 2026, 9:17 AM CET
FRA:7GW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -7.65% | - |
| Jun 2, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -2.00% | - |
| Jun 1, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 3.63% | - |
| May 29, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 2.66% | - |
| May 28, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -4.08% | - |
| May 27, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -3.92% | - |
| May 26, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 3.03% | - |
| May 25, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 1.02% | - |
| May 22, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 1.03% | - |
| May 21, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -2.02% | - |
| May 20, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 1.02% | - |
| May 19, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -9.26% | - |
| May 18, 2026 | 2.14 | 2.16 | 2.14 | 2.16 | 2.16 | -13.60% | 480 |
| May 15, 2026 | 2.06 | 2.50 | 2.06 | 2.50 | 2.50 | 23.76% | 1,800 |
| May 14, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| May 13, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| May 12, 2026 | 2.04 | 2.10 | 2.02 | 2.02 | 2.02 | 2.02% | 2,400 |
| May 11, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 2.59% | - |
| May 8, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -6.31% | - |
| May 7, 2026 | 1.98 | 2.06 | 1.98 | 2.06 | 2.06 | 8.42% | 250 |
| May 6, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -5.00% | - |
| May 5, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 2.56% | - |
| May 4, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -4.41% | - |
| Apr 30, 2026 | 1.97 | 2.04 | 1.97 | 2.04 | 2.04 | 4.08% | 950 |
| Apr 29, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Apr 28, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -2.97% | - |
| Apr 27, 2026 | 1.98 | 2.02 | 1.98 | 2.02 | 2.02 | 1.00% | 814 |
| Apr 24, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 1.52% | - |
| Apr 23, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -0.51% | - |
| Apr 22, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 2.06% | - |
| Apr 21, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -0.51% | - |
| Apr 20, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -1.02% | - |
| Apr 17, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 5.91% | - |
| Apr 16, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 2.20% | - |
| Apr 15, 2026 | 1.82 | 1.88 | 1.82 | 1.82 | 1.82 | - | 5,044 |
| Apr 14, 2026 | 1.72 | 1.82 | 1.72 | 1.82 | 1.82 | 2.25% | 4,382 |
| Apr 13, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 6.59% | - |
| Apr 10, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -2.91% | - |
| Apr 9, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -1.71% | - |
| Apr 8, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -1.13% | - |
| Apr 7, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 0.28% | - |
| Apr 2, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 4.13% | - |
| Apr 1, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.50% | - |
| Mar 31, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -3.47% | - |
| Mar 30, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| 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 |