Cairn Homes plc (FRA:C5H)
Germany · Delayed Price · Currency is EUR 2.090
-0.040 (-1.88%)
At close: Jan 30, 2026
Cairn Homes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 2.13 | 2.13 | 2.09 | 2.09 | 2.09 | -1.88% | 2,500 |
| Jan 29, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | - | - |
| Jan 28, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 1.43% | - |
| Jan 27, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 0.96% | - |
| Jan 26, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -4.15% | - |
| Jan 23, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | 1.17% | - |
| Jan 22, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 2.14% | - |
| Jan 21, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 1.20% | - |
| Jan 20, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -2.81% | - |
| Jan 19, 2026 | 2.11 | 2.14 | 2.11 | 2.14 | 2.14 | 1.67% | 282 |
| Jan 16, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 2.94% | - |
| Jan 15, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -2.63% | - |
| Jan 14, 2026 | 2.07 | 2.10 | 2.07 | 2.10 | 2.10 | -0.95% | 3,620 |
| Jan 13, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -1.40% | 901 |
| Jan 12, 2026 | 2.11 | 2.15 | 2.11 | 2.15 | 2.15 | 3.87% | 200 |
| Jan 9, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | -0.24% | - |
| Jan 8, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | -0.48% | - |
| Jan 7, 2026 | 2.10 | 2.10 | 2.08 | 2.08 | 2.08 | -1.42% | 694 |
| Jan 6, 2026 | 2.07 | 2.11 | 2.07 | 2.11 | 2.11 | - | 470 |
| Jan 5, 2026 | 2.04 | 2.11 | 2.04 | 2.11 | 2.11 | 3.18% | 500 |
| Jan 2, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -0.97% | - |
| Dec 30, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 0.73% | - |
| Dec 29, 2025 | 2.03 | 2.05 | 2.02 | 2.05 | 2.05 | -1.68% | 9,933 |
| Dec 23, 2025 | 2.03 | 2.09 | 2.03 | 2.09 | 2.09 | 0.48% | 244 |
| Dec 22, 2025 | 2.01 | 2.08 | 2.01 | 2.08 | 2.08 | 2.47% | 5,352 |
| Dec 19, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -1.46% | - |
| Dec 18, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -3.52% | - |
| Dec 17, 2025 | 2.07 | 2.13 | 2.07 | 2.13 | 2.13 | 3.65% | 429 |
| Dec 16, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 1.99% | - |
| Dec 15, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 0.50% | - |
| Dec 12, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 0.86% | - |
| Dec 11, 2025 | 1.98 | 1.99 | 1.98 | 1.99 | 1.99 | 0.61% | 2,500 |
| Dec 10, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -0.50% | - |
| Dec 9, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -3.12% | - |
| Dec 8, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | 60 |
| Dec 5, 2025 | 2.02 | 2.05 | 2.02 | 2.05 | 2.05 | 0.24% | 2,000 |
| Dec 4, 2025 | 1.98 | 2.05 | 1.98 | 2.05 | 2.05 | -0.24% | 20 |
| Dec 3, 2025 | 2.00 | 2.05 | 2.00 | 2.05 | 2.05 | 0.99% | 20 |
| Dec 2, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -0.49% | - |
| Dec 1, 2025 | 2.03 | 2.07 | 2.03 | 2.04 | 2.04 | 2.72% | 5,302 |
| Nov 28, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.20% | - |
| Nov 27, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -1.64% | - |
| Nov 26, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 3.12% | - |
| Nov 25, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -2.10% | - |
| Nov 24, 2025 | 1.93 | 2.00 | 1.93 | 2.00 | 2.00 | 6.17% | 285 |
| Nov 21, 2025 | 1.91 | 1.91 | 1.88 | 1.88 | 1.88 | -1.26% | 10,939 |
| Nov 20, 2025 | 1.91 | 1.95 | 1.90 | 1.90 | 1.90 | 0.95% | 2 |
| Nov 19, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -0.21% | - |
| Nov 18, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -1.56% | - |
| Nov 17, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -1.23% | - |