Cairn Homes plc (FRA:C5H)
Germany flag Germany · Delayed Price · Currency is EUR
1.926
+0.004 (0.21%)
Last updated: Sep 30, 2025, 8:03 AM CET

Cairn Homes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 20251.931.931.931.93-0.21%-
Sep 29, 20251.921.921.921.921.92-2.04%-
Sep 26, 20251.961.961.961.961.960.82%-
Sep 25, 20251.951.951.951.951.950.83%-
Sep 24, 20251.931.931.931.931.933.32%-
Sep 23, 20251.871.871.871.871.87-2.40%5,000
Sep 22, 20251.911.911.911.911.910.63%-
Sep 19, 20251.901.901.901.901.90-0.94%3,720
Sep 18, 20251.921.921.921.921.92-3.03%-
Sep 17, 20251.981.981.981.981.94-3.18%-
Sep 16, 20252.052.052.052.052.00-1.68%-
Sep 15, 20252.082.082.082.082.04-1.19%-
Sep 12, 20252.112.112.112.112.06-1.41%-
Sep 11, 20252.142.142.142.142.09-1.39%-
Sep 10, 20252.172.172.172.172.12-2.04%-
Sep 9, 20252.192.212.192.212.161.61%2,200
Sep 8, 20252.182.182.182.182.130.23%-
Sep 5, 20252.172.172.172.172.130.70%-
Sep 4, 20252.092.162.092.162.115.90%3,150
Sep 3, 20252.142.142.042.041.99-6.22%736
Sep 2, 20252.222.222.172.172.13-4.41%136
Sep 1, 20252.212.272.212.272.223.65%22,832
Aug 29, 20252.192.192.192.192.150.46%-
Aug 28, 20252.182.182.182.182.14-1.36%-
Aug 27, 20252.202.212.202.212.16-0.67%100
Aug 26, 20252.232.232.232.232.18-1.33%260
Aug 25, 20252.212.262.212.262.212.73%500
Aug 22, 20252.202.202.202.202.150.23%-
Aug 21, 20252.192.192.192.192.150.92%-
Aug 20, 20252.232.232.172.172.131.88%650
Aug 19, 20252.132.132.132.132.09-2.07%3,240
Aug 18, 20252.182.182.182.182.13-0.91%-
Aug 15, 20252.202.202.202.202.152.09%-
Aug 14, 20252.152.152.152.152.11-2.27%-
Aug 13, 20252.172.202.172.202.150.69%94
Aug 12, 20252.192.192.192.192.14-1.58%-
Aug 11, 20252.222.222.222.222.170.45%-
Aug 8, 20252.212.212.212.212.161.38%-
Aug 7, 20252.182.182.182.182.14-0.46%-
Aug 6, 20252.192.192.192.192.150.92%-
Aug 5, 20252.172.172.172.172.13-0.91%-
Aug 4, 20252.132.202.132.192.150.92%621
Aug 1, 20252.172.172.172.172.132.60%-
Jul 31, 20252.092.122.092.122.07-2.53%9,508
Jul 30, 20252.132.172.132.172.131.88%180
Jul 29, 20252.132.132.132.132.09-1.16%-
Jul 28, 20252.162.162.162.162.11-0.46%-
Jul 25, 20252.182.182.172.172.12-0.92%3,000
Jul 24, 20252.202.222.192.192.140.46%4,800
Jul 23, 20252.182.182.182.182.130.69%-