CACI International Inc (FRA:CA8A)
Germany · Delayed Price · Currency is EUR 395.00
-5.80 (-1.45%)
Last updated: Jul 21, 2026, 9:13 AM CET
FRA:CA8A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 396.80 | 402.00 | 396.80 | 400.80 | 400.80 | - | - |
| Jul 17, 2026 | 395.00 | 407.20 | 395.00 | 400.80 | 400.80 | -0.69% | 20 |
| Jul 16, 2026 | 404.40 | 411.60 | 403.60 | 403.60 | 403.60 | -1.70% | - |
| Jul 15, 2026 | 406.00 | 412.40 | 406.00 | 410.60 | 410.60 | 0.44% | - |
| Jul 14, 2026 | 414.40 | 414.40 | 408.40 | 408.80 | 408.80 | -2.25% | - |
| Jul 13, 2026 | 413.20 | 423.00 | 413.20 | 418.20 | 418.20 | -1.27% | - |
| Jul 10, 2026 | 413.60 | 423.60 | 413.60 | 423.60 | 423.60 | 1.00% | - |
| Jul 9, 2026 | 426.20 | 426.20 | 417.00 | 419.40 | 419.40 | -2.10% | - |
| Jul 8, 2026 | 427.40 | 432.20 | 427.40 | 428.40 | 428.40 | -1.56% | - |
| Jul 7, 2026 | 429.80 | 442.40 | 429.80 | 435.20 | 435.20 | -1.54% | 14 |
| Jul 6, 2026 | 436.00 | 451.00 | 434.80 | 442.00 | 442.00 | 1.05% | 67 |
| Jul 3, 2026 | 436.80 | 437.60 | 436.80 | 437.40 | 437.40 | 0.14% | - |
| Jul 2, 2026 | 401.80 | 436.80 | 401.80 | 436.80 | 436.80 | 6.33% | - |
| Jul 1, 2026 | 397.80 | 413.20 | 397.80 | 410.80 | 410.80 | 1.88% | - |
| Jun 30, 2026 | 396.00 | 403.20 | 396.00 | 403.20 | 403.20 | 1.00% | - |
| Jun 29, 2026 | 400.00 | 400.00 | 395.00 | 399.20 | 399.20 | 0.86% | - |
| Jun 26, 2026 | 377.00 | 400.80 | 377.00 | 395.80 | 395.80 | 1.49% | 10 |
| Jun 25, 2026 | 413.20 | 413.20 | 389.20 | 390.00 | 390.00 | -3.80% | 4 |
| Jun 24, 2026 | 406.40 | 408.60 | 403.20 | 405.40 | 405.40 | -0.34% | - |
| Jun 23, 2026 | 379.40 | 406.80 | 379.40 | 406.80 | 406.80 | 3.56% | - |
| Jun 22, 2026 | 407.00 | 407.00 | 383.60 | 392.80 | 392.80 | -3.16% | - |
| Jun 19, 2026 | 400.20 | 420.00 | 400.20 | 405.60 | 405.60 | 0.05% | 10 |
| Jun 18, 2026 | 427.00 | 427.00 | 405.40 | 405.40 | 405.40 | -6.29% | - |
| Jun 17, 2026 | 429.80 | 438.60 | 429.80 | 432.60 | 432.60 | 0.37% | - |
| Jun 16, 2026 | 430.20 | 431.80 | 428.80 | 431.00 | 431.00 | -1.91% | - |
| Jun 15, 2026 | 448.40 | 448.40 | 434.20 | 439.40 | 439.40 | -1.88% | - |
| Jun 12, 2026 | 446.20 | 462.00 | 446.20 | 447.80 | 447.80 | -1.24% | 4 |
| Jun 11, 2026 | 446.40 | 460.00 | 446.40 | 453.40 | 453.40 | 0.67% | - |
| Jun 10, 2026 | 444.40 | 457.60 | 444.40 | 450.40 | 450.40 | -0.62% | - |
| Jun 9, 2026 | 445.00 | 453.20 | 441.00 | 453.20 | 453.20 | 0.40% | - |
| Jun 8, 2026 | 453.60 | 458.00 | 447.80 | 451.40 | 451.40 | -2.04% | - |
| Jun 5, 2026 | 446.00 | 463.20 | 446.00 | 460.80 | 460.80 | 1.36% | - |
| Jun 4, 2026 | 444.80 | 458.00 | 444.80 | 454.60 | 454.60 | -0.57% | - |
| Jun 3, 2026 | 443.60 | 459.00 | 443.60 | 457.20 | 457.20 | 1.28% | 5 |
| Jun 2, 2026 | 445.20 | 451.40 | 443.20 | 451.40 | 451.40 | -0.44% | - |
| Jun 1, 2026 | 450.00 | 464.80 | 449.20 | 453.40 | 453.40 | 2.86% | 11 |
| May 29, 2026 | 441.80 | 448.60 | 440.80 | 440.80 | 440.80 | -1.48% | - |
| May 28, 2026 | 431.20 | 451.20 | 429.60 | 447.40 | 447.40 | 2.15% | - |
| May 27, 2026 | 423.40 | 440.00 | 423.40 | 438.00 | 438.00 | 1.58% | 10 |
| May 26, 2026 | 427.60 | 431.20 | 419.60 | 431.20 | 431.20 | 0.14% | - |
| May 25, 2026 | 429.40 | 430.60 | 429.40 | 430.60 | 430.60 | -0.05% | - |
| May 22, 2026 | 416.20 | 430.80 | 416.20 | 430.80 | 430.80 | 2.28% | - |
| May 21, 2026 | 416.40 | 422.20 | 414.20 | 421.20 | 421.20 | -0.09% | - |
| May 20, 2026 | 418.60 | 423.60 | 414.60 | 421.60 | 421.60 | -0.24% | - |
| May 19, 2026 | 415.40 | 428.80 | 415.40 | 422.60 | 422.60 | -0.66% | - |
| May 18, 2026 | 409.00 | 425.40 | 409.00 | 425.40 | 425.40 | 1.53% | - |
| May 15, 2026 | 419.80 | 428.40 | 419.00 | 419.00 | 419.00 | -1.13% | - |
| May 14, 2026 | 424.40 | 434.80 | 423.80 | 423.80 | 423.80 | -1.72% | - |
| May 13, 2026 | 420.00 | 431.20 | 420.00 | 431.20 | 431.20 | 1.60% | - |
| May 12, 2026 | 401.00 | 425.80 | 401.00 | 424.40 | 424.40 | 3.77% | - |