Skip to main content
logo
CA Immobilien Anlagen AG (FRA:BZY)
Germany flag Germany · Delayed Price · Currency is EUR
26.18
+0.60 (2.35%)
At close: Feb 20, 2026

CA Immobilien Anlagen AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202626.1826.1826.1826.1826.182.35%-
Feb 19, 202625.5825.5825.5825.5825.58-1.01%-
Feb 18, 202625.8425.8425.8425.8425.841.97%-
Feb 17, 202625.3425.3425.3425.3425.34-1.40%-
Feb 16, 202625.1825.7025.1825.7025.701.66%700
Feb 13, 202625.2825.2825.2825.2825.28-1.40%-
Feb 12, 202625.6425.6425.6425.6425.64-0.23%-
Feb 11, 202625.2625.7025.2625.7025.702.07%100
Feb 10, 202625.1825.1825.1825.1825.180.72%-
Feb 9, 202625.0025.0025.0025.0025.001.05%-
Feb 6, 202624.7424.7424.7424.7424.74-0.08%-
Feb 5, 202624.7624.7624.7624.7624.76-0.72%-
Feb 4, 202624.9424.9424.9424.9424.94-0.72%-
Feb 3, 202625.1225.1225.1225.1225.120.32%-
Feb 2, 202625.0425.0425.0425.0425.04-0.63%-
Jan 30, 202625.2025.2025.2025.2025.20-1.25%-
Jan 29, 202625.5225.5225.5225.5225.522.65%-
Jan 28, 202624.8624.8624.8624.8624.860.24%-
Jan 27, 202624.8024.8024.8024.8024.800.98%-
Jan 26, 202624.5624.5624.5624.5624.560.57%-
Jan 23, 202624.4224.4224.4224.4224.42-0.41%-
Jan 22, 202624.5224.5224.5224.5224.521.91%-
Jan 21, 202624.0624.0624.0624.0624.06-2.43%-
Jan 20, 202624.6624.6624.6624.6624.66-0.72%-
Jan 19, 202624.8424.8424.8424.8424.84-0.08%-
Jan 16, 202624.8624.8624.8624.8624.861.97%-
Jan 15, 202624.3824.3824.3824.3824.38-0.65%-
Jan 14, 202624.5424.5424.5424.5424.540.82%-
Jan 13, 202624.3424.3424.3424.3424.34-0.25%-
Jan 12, 202624.4024.4024.4024.4024.400.58%-
Jan 9, 202623.9224.4023.9224.2624.261.85%300
Jan 8, 202623.4823.8223.4823.8223.826.72%110
Jan 7, 202622.3222.3222.3222.3222.32-0.36%-
Jan 6, 202622.4022.4022.4022.4022.400.63%-
Jan 5, 202622.5422.5422.2622.2622.26-100
Jan 2, 202622.2622.2622.2622.2622.26-0.98%-
Dec 30, 202522.4822.4822.4822.4822.480.81%-
Dec 29, 202522.3022.3022.3022.3022.30-2.45%-
Dec 23, 202522.8622.8622.8622.8622.860.35%-
Dec 22, 202522.7822.7822.7822.7822.78-0.87%-
Dec 19, 202522.9822.9822.9822.9822.980.17%-
Dec 18, 202522.9422.9422.9422.9422.94-0.43%-
Dec 17, 202523.0423.0423.0423.0423.041.68%-
Dec 16, 202522.6622.6622.6622.6622.66-1.22%-
Dec 15, 202522.9422.9422.9422.9422.940.35%-
Dec 12, 202522.5022.8622.5022.8622.860.35%-
Dec 11, 202522.7822.7822.7822.7822.78-0.52%-
Dec 10, 202522.9022.9022.9022.9022.90-1.55%-
Dec 9, 202523.2623.2623.2623.2623.26-2.10%-
Dec 8, 202523.7623.7623.7623.7623.76-1.82%-