CA Immobilien Anlagen AG (FRA:BZY)
Germany · Delayed Price · Currency is EUR 25.20
-0.32 (-1.25%)
At close: Jan 30, 2026
CA Immobilien Anlagen AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -1.25% | - |
| Jan 29, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 2.65% | - |
| Jan 28, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 0.24% | - |
| Jan 27, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.98% | - |
| Jan 26, 2026 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 0.57% | - |
| Jan 23, 2026 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | -0.41% | - |
| Jan 22, 2026 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 1.91% | - |
| Jan 21, 2026 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | -2.43% | - |
| Jan 20, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | -0.72% | - |
| Jan 19, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | -0.08% | - |
| Jan 16, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 1.97% | - |
| Jan 15, 2026 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | -0.65% | - |
| Jan 14, 2026 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 0.82% | - |
| Jan 13, 2026 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | -0.25% | - |
| Jan 12, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.58% | - |
| Jan 9, 2026 | 23.92 | 24.40 | 23.92 | 24.26 | 24.26 | 1.85% | 300 |
| Jan 8, 2026 | 23.48 | 23.82 | 23.48 | 23.82 | 23.82 | 6.72% | 110 |
| Jan 7, 2026 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | -0.36% | - |
| Jan 6, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.63% | - |
| Jan 5, 2026 | 22.54 | 22.54 | 22.26 | 22.26 | 22.26 | - | 100 |
| Jan 2, 2026 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | -0.98% | - |
| Dec 30, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 0.81% | - |
| Dec 29, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -2.45% | - |
| Dec 23, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 0.35% | - |
| Dec 22, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | -0.87% | - |
| Dec 19, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 0.17% | - |
| Dec 18, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | -0.43% | - |
| Dec 17, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 1.68% | - |
| Dec 16, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | -1.22% | - |
| Dec 15, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 0.35% | - |
| Dec 12, 2025 | 22.50 | 22.86 | 22.50 | 22.86 | 22.86 | 0.35% | - |
| Dec 11, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | -0.52% | - |
| Dec 10, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -1.55% | - |
| Dec 9, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | -2.10% | - |
| Dec 8, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | -1.82% | - |
| Dec 5, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.08% | - |
| Dec 4, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 0.58% | - |
| Dec 3, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | -0.66% | - |
| Dec 2, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 0.50% | - |
| Dec 1, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | -1.39% | - |
| Nov 28, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 1.33% | - |
| Nov 27, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 2.29% | - |
| Nov 26, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.08% | - |
| Nov 25, 2025 | 23.54 | 23.62 | 23.54 | 23.62 | 23.62 | 1.55% | - |
| Nov 24, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 2.20% | - |
| Nov 21, 2025 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | -3.31% | - |
| Nov 20, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | -0.34% | - |
| Nov 19, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 0.17% | - |
| Nov 18, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | -3.12% | - |
| Nov 14, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 1.93% | - |