CACI International Inc (FRA:CA8A)
Germany · Delayed Price · Currency is EUR 490.20
-10.30 (-2.06%)
At close: Mar 27, 2026
FRA:CA8A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 502.00 | 502.00 | 487.00 | 487.00 | 487.00 | -2.70% | - |
| Mar 26, 2026 | 495.20 | 506.00 | 493.60 | 500.50 | 500.50 | 0.58% | 20 |
| Mar 25, 2026 | 495.00 | 498.00 | 493.20 | 497.60 | 497.60 | 0.53% | - |
| Mar 24, 2026 | 506.50 | 506.50 | 495.00 | 495.00 | 495.00 | -1.88% | - |
| Mar 23, 2026 | 523.50 | 523.50 | 504.50 | 504.50 | 504.50 | -3.44% | - |
| Mar 20, 2026 | 524.50 | 526.00 | 521.00 | 522.50 | 522.50 | -0.67% | - |
| Mar 19, 2026 | 527.00 | 528.00 | 525.00 | 526.00 | 526.00 | -0.38% | - |
| Mar 18, 2026 | 531.50 | 537.00 | 528.00 | 528.00 | 528.00 | -0.09% | 2 |
| Mar 17, 2026 | 522.50 | 532.50 | 522.50 | 528.50 | 528.50 | 0.96% | - |
| Mar 16, 2026 | 535.00 | 535.00 | 513.50 | 523.50 | 523.50 | -0.95% | - |
| Mar 13, 2026 | 528.00 | 528.50 | 512.50 | 528.50 | 528.50 | -0.09% | - |
| Mar 12, 2026 | 518.00 | 531.00 | 518.00 | 529.00 | 529.00 | 1.73% | - |
| Mar 11, 2026 | 507.50 | 524.00 | 507.50 | 520.00 | 520.00 | 2.46% | - |
| Mar 10, 2026 | 543.50 | 543.50 | 507.50 | 507.50 | 507.50 | -6.45% | - |
| Mar 9, 2026 | 515.00 | 542.50 | 515.00 | 542.50 | 542.50 | 2.55% | - |
| Mar 6, 2026 | 520.50 | 533.00 | 520.50 | 529.00 | 529.00 | - | - |
| Mar 5, 2026 | 531.00 | 538.50 | 522.50 | 529.00 | 529.00 | -1.21% | - |
| Mar 4, 2026 | 531.00 | 539.50 | 531.00 | 535.50 | 535.50 | -0.83% | 4 |
| Mar 3, 2026 | 521.00 | 540.00 | 521.00 | 540.00 | 540.00 | 1.69% | - |
| Mar 2, 2026 | 508.00 | 531.00 | 508.00 | 531.00 | 531.00 | 3.51% | - |
| Feb 27, 2026 | 496.80 | 513.00 | 496.80 | 513.00 | 513.00 | 1.38% | - |
| Feb 26, 2026 | 490.40 | 506.00 | 490.40 | 506.00 | 506.00 | 1.89% | - |
| Feb 25, 2026 | 488.40 | 496.60 | 483.80 | 496.60 | 496.60 | 0.28% | - |
| Feb 24, 2026 | 480.40 | 495.20 | 480.40 | 495.20 | 495.20 | 2.19% | - |
| Feb 23, 2026 | 483.40 | 486.80 | 481.40 | 484.60 | 484.60 | -2.18% | - |
| Feb 20, 2026 | 496.20 | 515.50 | 492.80 | 495.40 | 495.40 | -1.02% | 9 |
| Feb 19, 2026 | 473.60 | 500.50 | 473.60 | 500.50 | 500.50 | 3.62% | - |
| Feb 18, 2026 | 469.40 | 485.80 | 469.40 | 483.00 | 483.00 | 1.73% | - |
| Feb 17, 2026 | 480.80 | 481.40 | 474.80 | 474.80 | 474.80 | -1.21% | - |
| Feb 16, 2026 | 475.80 | 480.60 | 475.80 | 480.60 | 480.60 | -0.04% | - |
| Feb 13, 2026 | 465.20 | 486.60 | 465.20 | 480.80 | 480.80 | 1.78% | 15 |
| Feb 12, 2026 | 475.80 | 486.00 | 470.80 | 472.40 | 472.40 | -1.30% | 5 |
| Feb 11, 2026 | 518.00 | 527.50 | 465.80 | 478.60 | 478.60 | -8.58% | - |
| Feb 10, 2026 | 526.00 | 526.50 | 517.00 | 523.50 | 523.50 | -1.69% | - |
| Feb 9, 2026 | 514.00 | 532.50 | 514.00 | 532.50 | 532.50 | 2.11% | - |
| Feb 6, 2026 | 501.00 | 521.50 | 501.00 | 521.50 | 521.50 | 2.86% | - |
| Feb 5, 2026 | 506.00 | 514.00 | 500.50 | 507.00 | 507.00 | -1.27% | - |
| Feb 4, 2026 | 515.50 | 518.00 | 508.50 | 513.50 | 513.50 | -0.96% | - |
| Feb 3, 2026 | 513.00 | 522.50 | 513.00 | 518.50 | 518.50 | 0.29% | - |
| Feb 2, 2026 | 512.00 | 518.00 | 512.00 | 517.00 | 517.00 | -0.86% | - |
| Jan 30, 2026 | 510.50 | 521.50 | 510.50 | 521.50 | 521.50 | 0.77% | - |
| Jan 29, 2026 | 526.00 | 530.00 | 517.50 | 517.50 | 517.50 | -3.09% | - |
| Jan 28, 2026 | 532.50 | 536.50 | 525.50 | 534.00 | 534.00 | 0.28% | 10 |
| Jan 27, 2026 | 536.00 | 554.50 | 525.50 | 532.50 | 532.50 | -1.21% | 10 |
| Jan 26, 2026 | 549.50 | 549.50 | 527.50 | 539.00 | 539.00 | -3.23% | - |
| Jan 23, 2026 | 545.50 | 573.00 | 545.50 | 557.00 | 557.00 | 0.45% | - |
| Jan 22, 2026 | 530.00 | 559.00 | 530.00 | 554.50 | 554.50 | 2.88% | - |
| Jan 21, 2026 | 525.50 | 539.50 | 525.50 | 539.00 | 539.00 | 1.03% | - |
| Jan 20, 2026 | 524.50 | 541.00 | 524.50 | 533.50 | 533.50 | -3.00% | - |
| Jan 19, 2026 | 537.00 | 550.00 | 537.00 | 550.00 | 550.00 | 1.10% | - |