Skip to main content
logo
Cairn Homes plc (FRA:C5H)
Germany flag Germany · Delayed Price · Currency is EUR
2.325
-0.075 (-3.12%)
At close: Feb 20, 2026

Cairn Homes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 16, 20262.102.102.102.102.102.94%-
Jan 15, 20262.042.042.042.042.04-2.63%-
Jan 14, 20262.072.102.072.102.10-0.95%3,620
Jan 13, 20262.122.122.122.122.12-1.40%901
Jan 12, 20262.112.152.112.152.153.87%200
Jan 9, 20262.072.072.072.072.07-0.24%-
Jan 8, 20262.072.072.072.072.07-0.48%-
Jan 7, 20262.102.102.082.082.08-1.42%694
Jan 6, 20262.072.112.072.112.11-470
Jan 5, 20262.042.112.042.112.113.18%500
Jan 2, 20262.052.052.052.052.05-0.97%-
Dec 30, 20252.072.072.072.072.070.73%-
Dec 29, 20252.032.052.022.052.05-1.68%9,933
Dec 23, 20252.032.092.032.092.090.48%244
Dec 22, 20252.012.082.012.082.082.47%5,352
Dec 19, 20252.032.032.032.032.03-1.46%-
Dec 18, 20252.062.062.062.062.06-3.52%-
Dec 17, 20252.072.132.072.132.133.65%429
Dec 16, 20252.062.062.062.062.061.99%-
Dec 15, 20252.022.022.022.022.020.50%-
Dec 12, 20252.012.012.012.012.010.86%-
Dec 11, 20251.981.991.981.991.990.61%2,500
Dec 10, 20251.981.981.981.981.98-0.50%-
Dec 9, 20251.991.991.991.991.99-3.12%-
Dec 8, 20252.052.052.052.052.05-60