Cairn Homes plc (FRA:C5H)
Germany · Delayed Price · Currency is EUR 2.675
+0.010 (0.38%)
Last updated: Oct 23, 2026, 3:50 PM CEST
FRA:C5H Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.69 | 2.69 | 2.68 | 2.68 | 2.68 | 0.38% | 200 |
| Oct 22, 2026 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | 0.57% | - |
| Oct 21, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 0.95% | - |
| Oct 20, 2026 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | -0.94% | - |
| Oct 19, 2026 | 2.66 | 2.66 | 2.65 | 2.65 | 2.65 | - | 500 |
| Oct 16, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 0.19% | - |
| Oct 15, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -2.22% | - |
| Oct 14, 2026 | 2.64 | 2.71 | 2.64 | 2.71 | 2.71 | 3.24% | 925 |
| Oct 13, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 0.77% | - |
| Oct 12, 2026 | 2.61 | 2.61 | 2.60 | 2.60 | 2.60 | -0.95% | 310 |
| Oct 9, 2026 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | -1.87% | - |
| Oct 8, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -0.19% | - |
| Oct 7, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 1.90% | - |
| Oct 6, 2026 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | -0.38% | - |
| Oct 5, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 0.38% | - |
| Oct 2, 2026 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | -3.84% | - |
| Oct 1, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -1.08% | - |
| Sep 30, 2026 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | 0.55% | - |
| Sep 29, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 3.00% | - |
| Sep 28, 2026 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | 0.19% | - |
| Sep 25, 2026 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | -0.74% | - |
| Sep 24, 2026 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | -0.56% | - |
| Sep 23, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -0.74% | - |
| Sep 22, 2026 | 2.70 | 2.72 | 2.70 | 2.72 | 2.72 | 3.23% | 1,148 |
| Sep 21, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -2.59% | - |
| Sep 18, 2026 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | -0.18% | - |
| Sep 17, 2026 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | 2.07% | - |
| Sep 16, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.66 | 0.37% | - |
| Sep 15, 2026 | 2.69 | 2.69 | 2.69 | 2.69 | 2.65 | -1.10% | - |
| Sep 14, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.67 | -2.16% | - |
| Sep 11, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.73 | 1.65% | - |
| Sep 10, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.69 | -1.97% | - |
| Sep 9, 2026 | 2.79 | 2.79 | 2.79 | 2.79 | 2.74 | -0.36% | - |
| Sep 8, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.75 | -2.78% | - |
| Sep 7, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.83 | 1.41% | - |
| Sep 4, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.79 | 5.58% | - |
| Sep 3, 2026 | 2.69 | 2.69 | 2.69 | 2.69 | 2.65 | -3.76% | - |
| Sep 2, 2026 | 2.60 | 2.80 | 2.60 | 2.80 | 2.75 | 9.18% | 2,701 |
| Sep 1, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.52 | -0.78% | - |
| Aug 31, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.54 | 0.58% | - |
| Aug 28, 2026 | 2.57 | 2.57 | 2.57 | 2.57 | 2.52 | -0.58% | - |
| Aug 27, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.54 | 1.18% | - |
| Aug 26, 2026 | 2.55 | 2.55 | 2.55 | 2.55 | 2.51 | 2.20% | - |
| Aug 25, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.45 | -0.20% | - |
| Aug 24, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.46 | 1.21% | - |
| Aug 21, 2026 | 2.47 | 2.47 | 2.47 | 2.47 | 2.43 | -1.59% | - |
| Aug 20, 2026 | 2.51 | 2.51 | 2.51 | 2.51 | 2.47 | -1.57% | - |
| Aug 19, 2026 | 2.55 | 2.55 | 2.55 | 2.55 | 2.51 | -1.16% | 50 |
| Aug 18, 2026 | 2.60 | 2.60 | 2.58 | 2.58 | 2.54 | -0.77% | 685 |
| Aug 17, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.56 | -0.95% | - |