CACI International Inc (FRA:CA8A)
Germany · Delayed Price · Currency is EUR 459.00
+10.20 (2.27%)
Last updated: Jun 3, 2026, 7:55 PM CET
FRA:CA8A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 443.60 | 443.60 | 443.60 | 443.60 | - | -1.73% | - |
| 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% | - |
| May 11, 2026 | 401.20 | 409.00 | 395.60 | 409.00 | 409.00 | -0.10% | 5 |
| May 8, 2026 | 412.20 | 412.20 | 408.60 | 409.40 | 409.40 | -2.01% | - |
| May 7, 2026 | 417.60 | 422.80 | 417.60 | 417.80 | 417.80 | -1.83% | - |
| May 6, 2026 | 417.00 | 425.60 | 408.40 | 425.60 | 425.60 | 0.76% | - |
| May 5, 2026 | 433.20 | 438.00 | 417.20 | 422.40 | 422.40 | -4.04% | 5 |
| May 4, 2026 | 430.00 | 443.20 | 430.00 | 440.20 | 440.20 | -0.86% | - |
| Apr 30, 2026 | 423.20 | 444.00 | 423.20 | 444.00 | 444.00 | 2.78% | - |
| Apr 29, 2026 | 429.40 | 435.00 | 429.40 | 432.00 | 432.00 | -0.78% | - |
| Apr 28, 2026 | 423.20 | 438.60 | 423.20 | 435.40 | 435.40 | 1.02% | - |
| Apr 27, 2026 | 435.20 | 438.40 | 431.00 | 431.00 | 431.00 | -2.36% | - |
| Apr 24, 2026 | 444.20 | 448.20 | 438.60 | 441.40 | 441.40 | -2.17% | - |
| 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% | - |