Cairn Homes plc (FRA:C5H)
Germany · Delayed Price · Currency is EUR 2.210
+0.035 (1.61%)
Last updated: Sep 9, 2025, 4:48 PM CET
Cairn Homes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 2.19 | 2.21 | 2.19 | 2.21 | - | 1.61% | 2,200 |
| Sep 8, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | - | 0.23% | 3,150 |
| Sep 5, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | - | 0.70% | 3,150 |
| Sep 4, 2025 | 2.09 | 2.16 | 2.09 | 2.16 | - | 5.90% | 3,150 |
| Sep 3, 2025 | 2.14 | 2.14 | 2.04 | 2.04 | - | -6.22% | 736 |
| Sep 2, 2025 | 2.22 | 2.22 | 2.17 | 2.17 | - | -4.41% | 136 |
| Sep 1, 2025 | 2.21 | 2.27 | 2.21 | 2.27 | - | 3.65% | 22,832 |
| Aug 29, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | - | 0.46% | 100 |
| Aug 28, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | - | -1.36% | 100 |
| Aug 27, 2025 | 2.20 | 2.21 | 2.20 | 2.21 | - | -0.67% | 100 |
| Aug 26, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | - | -1.33% | 260 |
| Aug 25, 2025 | 2.21 | 2.26 | 2.21 | 2.26 | - | 2.73% | 500 |
| Aug 22, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | - | 0.23% | 650 |
| Aug 21, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | - | 0.92% | 650 |
| Aug 20, 2025 | 2.23 | 2.23 | 2.17 | 2.17 | - | 1.88% | 650 |
| Aug 19, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | - | -2.07% | 3,240 |
| Aug 18, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | - | -0.91% | 94 |
| Aug 15, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | - | 2.09% | 94 |
| Aug 14, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | - | -2.27% | - |
| Aug 13, 2025 | 2.17 | 2.20 | 2.17 | 2.20 | - | 0.69% | 94 |
| Aug 12, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | - | -1.58% | 621 |
| Aug 11, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | - | 0.45% | 621 |
| Aug 8, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | - | 1.38% | 621 |
| Aug 7, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | - | -0.46% | 621 |
| Aug 6, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | - | 0.92% | 621 |
| Aug 5, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | - | -0.91% | 621 |
| Aug 4, 2025 | 2.13 | 2.20 | 2.13 | 2.19 | - | 0.92% | 621 |
| Aug 1, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | - | 2.60% | 9,508 |
| Jul 31, 2025 | 2.09 | 2.12 | 2.09 | 2.12 | - | -2.53% | 9,508 |
| Jul 30, 2025 | 2.13 | 2.17 | 2.13 | 2.17 | - | 1.88% | 180 |
| Jul 29, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | - | -1.16% | 3,000 |
| Jul 28, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | - | -0.46% | 3,000 |
| Jul 25, 2025 | 2.18 | 2.18 | 2.17 | 2.17 | - | -0.92% | 3,000 |
| Jul 24, 2025 | 2.20 | 2.22 | 2.19 | 2.19 | - | 0.46% | 4,800 |
| Jul 23, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | - | 0.69% | 56 |
| Jul 22, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | - | -0.46% | 56 |
| Jul 21, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | - | -2.25% | 56 |
| Jul 18, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | - | -1.77% | 56 |
| Jul 17, 2025 | 2.19 | 2.26 | 2.19 | 2.26 | - | 1.57% | 56 |
| Jul 16, 2025 | 2.19 | 2.23 | 2.15 | 2.23 | - | 0.45% | 50,394 |
| Jul 15, 2025 | 2.20 | 2.22 | 2.20 | 2.22 | - | 1.37% | 1,000 |
| Jul 14, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | - | -2.02% | 22 |
| Jul 11, 2025 | 2.20 | 2.23 | 2.20 | 2.23 | - | 1.36% | 22 |
| Jul 10, 2025 | 2.14 | 2.20 | 2.14 | 2.20 | - | 5.77% | 12 |
| Jul 9, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | - | -0.48% | - |
| Jul 8, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | - | 0.72% | 119 |
| Jul 7, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | - | -1.43% | 119 |
| Jul 4, 2025 | 2.10 | 2.11 | 2.10 | 2.11 | - | 3.19% | 119 |
| Jul 3, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | - | -5.56% | 2 |
| Jul 2, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | - | -1.37% | - |