Caledonia Mining Corporation Plc (FRA:9CD1)
Germany · Delayed Price · Currency is EUR 25.20
+1.40 (5.88%)
Last updated: Feb 23, 2026, 8:10 AM CET
FRA:9CD1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -3.25% | - |
| Feb 19, 2026 | 23.60 | 24.60 | 23.60 | 24.60 | 24.60 | 6.03% | 120 |
| Feb 18, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -6.45% | - |
| Feb 17, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | - |
| Feb 16, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 8.77% | - |
| Feb 13, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -9.52% | - |
| Feb 12, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 3.28% | - |
| Feb 11, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -3.17% | - |
| Feb 10, 2026 | 24.60 | 25.20 | 24.60 | 25.20 | 25.20 | 5.00% | 400 |
| Feb 9, 2026 | 23.60 | 24.00 | 23.60 | 24.00 | 24.00 | 9.09% | 141 |
| Feb 6, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -7.56% | - |
| Feb 5, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -2.46% | - |
| Feb 4, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -2.40% | - |
| Feb 3, 2026 | 23.20 | 25.00 | 23.20 | 25.00 | 25.00 | 5.04% | 200 |
| Feb 2, 2026 | 22.60 | 24.00 | 22.60 | 23.80 | 23.80 | 4.39% | 1,425 |
| Jan 30, 2026 | 25.60 | 25.60 | 22.80 | 22.80 | 22.80 | -14.93% | 50 |
| Jan 29, 2026 | 26.40 | 26.80 | 26.40 | 26.80 | 26.80 | -0.74% | 121 |
| Jan 28, 2026 | 25.20 | 27.00 | 25.20 | 27.00 | 27.00 | 3.85% | 1,305 |
| Jan 27, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -2.26% | - |
| Jan 26, 2026 | 26.80 | 26.80 | 26.00 | 26.60 | 26.60 | 7.26% | 225 |
| Jan 23, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 1.64% | - |
| Jan 22, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 6.09% | - |
| Jan 21, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -3.36% | - |
| Jan 20, 2026 | 22.80 | 23.80 | 22.80 | 23.80 | 23.80 | 3.48% | 218 |
| Jan 19, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -1.71% | - |
| Jan 16, 2026 | 22.60 | 23.40 | 22.60 | 23.40 | 23.40 | 6.36% | 50 |
| Jan 15, 2026 | 27.40 | 27.40 | 22.00 | 22.00 | 22.00 | -20.86% | 551 |
| Jan 14, 2026 | 27.60 | 27.80 | 27.60 | 27.80 | 27.80 | 1.46% | 200 |
| Jan 13, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 6.20% | - |
| Jan 12, 2026 | 24.40 | 25.80 | 24.40 | 25.80 | 25.80 | 4.88% | 781 |
| Jan 9, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 1.65% | - |
| Jan 8, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.83% | - |
| Jan 7, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 6.19% | - |
| Jan 6, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -3.42% | - |
| Jan 5, 2026 | 22.00 | 23.40 | 22.00 | 23.40 | 23.40 | 7.34% | 100 |
| Jan 2, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.93% | - |
| Dec 30, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -6.09% | - |
| Dec 29, 2025 | 23.20 | 24.20 | 23.00 | 23.00 | 23.00 | - | 99 |
| Dec 23, 2025 | 22.00 | 23.00 | 22.00 | 23.00 | 23.00 | -0.86% | 50 |
| Dec 22, 2025 | 22.40 | 23.20 | 22.40 | 23.20 | 23.20 | 2.65% | 600 |
| Dec 19, 2025 | 19.90 | 22.60 | 19.90 | 22.60 | 22.60 | 10.78% | 460 |
| Dec 18, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 2.00% | - |
| Dec 17, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.52% | - |
| Dec 16, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -11.26% | 50 |
| Dec 15, 2025 | 21.20 | 22.20 | 21.20 | 22.20 | 22.20 | 4.72% | 50 |
| Dec 12, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 3.92% | - |
| Dec 11, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -1.92% | - |
| Dec 10, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 2.97% | - |
| Dec 9, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | 292 |
| Dec 8, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -5.61% | - |