Cairn Homes plc (FRA:C5H)
Germany flag Germany · Delayed Price · Currency is EUR
1.916
+0.026 (1.38%)
At close: Oct 23, 2025

Cairn Homes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20251.921.921.921.921.921.38%836
Oct 22, 20251.891.891.891.891.890.11%836
Oct 21, 20251.891.891.891.891.890.21%836
Oct 20, 20251.881.881.881.881.88-2.38%836
Oct 17, 20251.931.931.931.931.930.52%836
Oct 16, 20251.921.921.921.921.92-3.61%836
Oct 15, 20251.991.991.991.991.990.30%836
Oct 14, 20251.991.991.991.991.992.80%836
Oct 13, 20251.931.931.931.931.930.31%836
Oct 10, 20251.931.931.931.931.931.16%836
Oct 9, 20251.901.901.901.901.90-0.10%836
Oct 8, 20251.911.911.911.911.91-0.63%836
Oct 7, 20251.921.921.921.921.92-2.14%836
Oct 6, 20251.951.961.951.961.961.34%836
Oct 3, 20251.931.931.931.931.93-5,000
Oct 2, 20251.931.931.931.931.931.36%5,000
Oct 1, 20251.911.911.911.911.91-0.93%-
Sep 30, 20251.931.931.931.931.930.21%-
Sep 29, 20251.921.921.921.921.92-2.04%-
Sep 26, 20251.961.961.961.961.960.82%-
Sep 25, 20251.951.951.951.951.950.83%-
Sep 24, 20251.931.931.931.931.933.32%-
Sep 23, 20251.871.871.871.871.87-2.40%5,000
Sep 22, 20251.911.911.911.911.910.63%-
Sep 19, 20251.901.901.901.901.90-0.94%3,720
Sep 18, 20251.921.921.921.921.92-3.03%-
Sep 17, 20251.981.981.981.981.94-3.18%-
Sep 16, 20252.052.052.052.052.00-1.68%-
Sep 15, 20252.082.082.082.082.04-1.19%-
Sep 12, 20252.112.112.112.112.06-1.41%-
Sep 11, 20252.142.142.142.142.09-1.39%-
Sep 10, 20252.172.172.172.172.12-2.04%-
Sep 9, 20252.192.212.192.212.161.61%2,200
Sep 8, 20252.182.182.182.182.130.23%-
Sep 5, 20252.172.172.172.172.130.70%-
Sep 4, 20252.092.162.092.162.115.90%3,150
Sep 3, 20252.142.142.042.041.99-6.22%736
Sep 2, 20252.222.222.172.172.13-4.41%136
Sep 1, 20252.212.272.212.272.223.65%22,832
Aug 29, 20252.192.192.192.192.150.46%-
Aug 28, 20252.182.182.182.182.14-1.36%-
Aug 27, 20252.202.212.202.212.16-0.67%100
Aug 26, 20252.232.232.232.232.18-1.33%260
Aug 25, 20252.212.262.212.262.212.73%500
Aug 22, 20252.202.202.202.202.150.23%-
Aug 21, 20252.192.192.192.192.150.92%-
Aug 20, 20252.232.232.172.172.131.88%650
Aug 19, 20252.132.132.132.132.09-2.07%3,240
Aug 18, 20252.182.182.182.182.13-0.91%-
Aug 15, 20252.202.202.202.202.152.09%-