Cairn Homes plc (FRA:C5H)
Germany · Delayed Price · Currency is EUR 1.916
+0.026 (1.38%)
At close: Oct 23, 2025
Cairn Homes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 1.38% | 836 |
| Oct 22, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.11% | 836 |
| Oct 21, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.21% | 836 |
| Oct 20, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -2.38% | 836 |
| Oct 17, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.52% | 836 |
| Oct 16, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -3.61% | 836 |
| Oct 15, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.30% | 836 |
| Oct 14, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 2.80% | 836 |
| Oct 13, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.31% | 836 |
| Oct 10, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 1.16% | 836 |
| Oct 9, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.10% | 836 |
| Oct 8, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -0.63% | 836 |
| Oct 7, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -2.14% | 836 |
| 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 | - | 5,000 |
| Oct 2, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 1.36% | 5,000 |
| 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 |
| Sep 22, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.63% | - |
| Sep 19, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.94% | 3,720 |
| Sep 18, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -3.03% | - |
| Sep 17, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.94 | -3.18% | - |
| Sep 16, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.00 | -1.68% | - |
| Sep 15, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.04 | -1.19% | - |
| Sep 12, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.06 | -1.41% | - |
| Sep 11, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.09 | -1.39% | - |
| Sep 10, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.12 | -2.04% | - |
| Sep 9, 2025 | 2.19 | 2.21 | 2.19 | 2.21 | 2.16 | 1.61% | 2,200 |
| Sep 8, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.13 | 0.23% | - |
| Sep 5, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.13 | 0.70% | - |
| Sep 4, 2025 | 2.09 | 2.16 | 2.09 | 2.16 | 2.11 | 5.90% | 3,150 |
| Sep 3, 2025 | 2.14 | 2.14 | 2.04 | 2.04 | 1.99 | -6.22% | 736 |
| Sep 2, 2025 | 2.22 | 2.22 | 2.17 | 2.17 | 2.13 | -4.41% | 136 |
| Sep 1, 2025 | 2.21 | 2.27 | 2.21 | 2.27 | 2.22 | 3.65% | 22,832 |
| Aug 29, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.15 | 0.46% | - |
| Aug 28, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.14 | -1.36% | - |
| Aug 27, 2025 | 2.20 | 2.21 | 2.20 | 2.21 | 2.16 | -0.67% | 100 |
| Aug 26, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.18 | -1.33% | 260 |
| Aug 25, 2025 | 2.21 | 2.26 | 2.21 | 2.26 | 2.21 | 2.73% | 500 |
| Aug 22, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.15 | 0.23% | - |
| Aug 21, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.15 | 0.92% | - |
| Aug 20, 2025 | 2.23 | 2.23 | 2.17 | 2.17 | 2.13 | 1.88% | 650 |
| Aug 19, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.09 | -2.07% | 3,240 |
| Aug 18, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.13 | -0.91% | - |
| Aug 15, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.15 | 2.09% | - |