CACI International Inc (FRA:CA8A)
Germany · Delayed Price · Currency is EUR 451.20
+14.00 (3.20%)
Last updated: Apr 23, 2026, 9:55 PM CET
FRA:CA8A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 428.60 | 451.80 | 428.60 | 451.20 | 451.20 | 3.20% | 10 |
| Apr 22, 2026 | 437.60 | 439.80 | 432.00 | 437.20 | 437.20 | -0.46% | 8 |
| Apr 21, 2026 | 437.40 | 442.40 | 437.40 | 439.20 | 439.20 | -0.09% | - |
| Apr 20, 2026 | 438.00 | 447.60 | 438.00 | 439.60 | 439.60 | -1.35% | 15 |
| Apr 17, 2026 | 442.20 | 449.80 | 442.20 | 445.60 | 445.60 | -0.27% | - |
| Apr 16, 2026 | 445.20 | 450.40 | 444.80 | 446.80 | 446.80 | -0.36% | 37 |
| Apr 15, 2026 | 446.20 | 458.80 | 446.20 | 448.40 | 448.40 | -0.53% | 30 |
| Apr 14, 2026 | 451.40 | 454.80 | 446.80 | 450.80 | 450.80 | -1.83% | 18 |
| Apr 13, 2026 | 450.20 | 462.40 | 450.20 | 459.20 | 459.20 | 1.59% | - |
| Apr 10, 2026 | 473.60 | 473.60 | 452.00 | 452.00 | 452.00 | -5.44% | - |
| Apr 9, 2026 | 486.60 | 490.80 | 478.00 | 478.00 | 478.00 | -3.32% | - |
| Apr 8, 2026 | 494.60 | 499.60 | 480.80 | 494.40 | 494.40 | 0.86% | - |
| Apr 7, 2026 | 487.60 | 495.80 | 487.60 | 490.20 | 490.20 | -1.25% | 3 |
| Apr 2, 2026 | 469.80 | 496.40 | 469.80 | 496.40 | 496.40 | 3.20% | 6 |
| Apr 1, 2026 | 465.20 | 485.80 | 465.20 | 481.00 | 481.00 | 2.25% | - |
| Mar 31, 2026 | 481.80 | 481.80 | 470.40 | 470.40 | 470.40 | -3.25% | - |
| Mar 30, 2026 | 483.20 | 496.80 | 483.20 | 486.20 | 486.20 | -0.16% | - |
| 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% | - |