Skip to main content
logo
Cairn Homes plc (FRA:C5H)
Germany flag Germany · Delayed Price · Currency is EUR
2.130
-0.035 (-1.62%)
At close: Mar 27, 2026

FRA:C5H Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20262.132.132.132.132.13-1.62%-
Mar 26, 20262.172.172.172.172.17-0.92%-
Mar 25, 20262.092.192.092.192.193.07%3,000
Mar 24, 20262.122.122.122.122.12-0.47%-
Mar 23, 20262.132.132.132.132.13-4.48%-
Mar 20, 20262.262.262.232.232.236.70%2,223
Mar 19, 20262.312.312.092.092.09-7.52%5,677
Mar 18, 20262.262.262.262.262.26-0.44%-
Mar 17, 20262.272.272.272.272.27-5,000
Mar 16, 20262.272.272.272.272.27-2.37%-
Mar 13, 20262.382.392.332.332.33-3.12%850
Mar 12, 20262.342.402.342.402.400.63%300
Mar 11, 20262.332.392.332.392.393.25%8,000
Mar 10, 20262.312.312.312.312.31-2.33%-
Mar 9, 20262.362.372.342.372.37-2,011
Mar 6, 20262.382.382.372.372.371.07%9,974
Mar 5, 20262.342.342.342.342.34-1.27%-
Mar 4, 20262.262.372.232.372.371.50%17,873
Mar 3, 20262.342.342.342.342.34-1.89%-
Mar 2, 20262.382.382.382.382.38-1.65%-
Feb 27, 20262.362.422.362.422.425.68%10,000
Feb 26, 20262.292.292.292.292.29-3.58%-
Feb 25, 20262.332.382.332.382.381.93%38
Feb 24, 20262.332.332.332.332.33-1.06%-
Feb 23, 20262.362.362.362.362.361.29%-
Feb 20, 20262.332.332.332.332.33-3.12%-
Feb 19, 20262.342.402.342.402.407.38%4
Feb 18, 20262.242.242.242.242.24--
Feb 17, 20262.242.242.242.242.240.22%-
Feb 16, 20262.232.232.232.232.23-0.22%-
Feb 13, 20262.242.242.242.242.24-1.97%-
Feb 12, 20262.282.282.282.282.282.24%-
Feb 11, 20262.232.232.232.232.232.76%-
Feb 10, 20262.172.172.172.172.17-0.69%-
Feb 9, 20262.192.192.192.192.190.69%-
Feb 6, 20262.172.172.172.172.17-1.36%-
Feb 5, 20262.202.202.202.202.204.02%-
Feb 4, 20262.122.122.122.122.121.20%-
Feb 3, 20262.092.092.092.092.090.48%-
Feb 2, 20262.082.082.082.082.08-0.48%-
Jan 30, 20262.132.132.092.092.09-1.88%2,500
Jan 29, 20262.132.132.132.132.13--
Jan 28, 20262.132.132.132.132.131.43%-
Jan 27, 20262.102.102.102.102.100.96%-
Jan 26, 20262.082.082.082.082.08-4.15%-
Jan 23, 20262.172.172.172.172.171.17%-
Jan 22, 20262.152.152.152.152.152.14%-
Jan 21, 20262.102.102.102.102.101.20%-
Jan 20, 20262.082.082.082.082.08-2.81%-
Jan 19, 20262.112.142.112.142.141.67%282