Cairn Homes plc (FRA:C5H)
Germany · Delayed Price · Currency is EUR 2.030
-0.010 (-0.49%)
Last updated: Dec 2, 2025, 8:04 AM CET
Cairn Homes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -2.80% | - |
| Nov 13, 2025 | 1.96 | 2.01 | 1.96 | 2.00 | 2.00 | 1.94% | 200 |
| Nov 12, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -3.11% | - |
| Nov 11, 2025 | 1.93 | 2.03 | 1.93 | 2.03 | 2.03 | 5.58% | 500 |
| Nov 10, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -1.54% | - |
| Nov 7, 2025 | 1.92 | 1.95 | 1.92 | 1.95 | 1.95 | 0.93% | 5 |
| Nov 6, 2025 | 1.91 | 1.93 | 1.91 | 1.93 | 1.93 | -0.21% | 1,741 |
| Nov 5, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -2.81% | - |
| Nov 4, 2025 | 1.93 | 1.99 | 1.93 | 1.99 | 1.99 | 3.65% | 1,400 |
| Nov 3, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -0.31% | - |
| Oct 31, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -0.10% | - |
| Oct 30, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 2.12% | 2,763 |
| Oct 29, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -1.36% | - |
| Oct 28, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -0.21% | - |
| Oct 27, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 1.37% | - |
| Oct 24, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -1.25% | - |
| Oct 23, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 1.38% | - |
| Oct 22, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.11% | - |
| Oct 21, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.21% | - |
| Oct 20, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -2.38% | - |
| Oct 17, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.52% | - |
| Oct 16, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -3.61% | - |
| Oct 15, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.30% | - |
| Oct 14, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 2.80% | - |
| Oct 13, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.31% | - |
| Oct 10, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 1.16% | - |
| Oct 9, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.10% | - |
| Oct 8, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -0.63% | - |
| Oct 7, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -2.14% | - |
| Oct 6, 2025 | 1.95 | 1.96 | 1.95 | 1.96 | 1.96 | 1.34% | 836 |
| Oct 3, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | - |
| Oct 2, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 1.36% | - |
| Oct 1, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -0.93% | - |
| Sep 30, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.21% | - |
| Sep 29, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -2.04% | - |
| Sep 26, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 0.82% | - |
| Sep 25, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.83% | - |
| Sep 24, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 3.32% | - |
| Sep 23, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -2.40% | 5,000 |