CACI International Inc (FRA:CA8A)
Germany · Delayed Price · Currency is EUR 551.00
+1.50 (0.27%)
At close: Sep 15, 2026
FRA:CA8A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 541.50 | 551.00 | 541.50 | 548.00 | 548.00 | -0.27% | - |
| Sep 14, 2026 | 521.50 | 553.50 | 521.50 | 549.50 | 549.50 | 2.90% | 1 |
| Sep 11, 2026 | 530.00 | 534.00 | 528.00 | 534.00 | 534.00 | -0.84% | - |
| Sep 10, 2026 | 512.50 | 538.50 | 512.50 | 538.50 | 538.50 | 3.06% | - |
| Sep 9, 2026 | 529.50 | 531.00 | 521.00 | 522.50 | 522.50 | -2.15% | - |
| Sep 8, 2026 | 528.00 | 534.00 | 527.00 | 534.00 | 534.00 | -0.74% | - |
| Sep 7, 2026 | 544.50 | 544.50 | 538.00 | 538.00 | 538.00 | 0.65% | 1 |
| Sep 4, 2026 | 534.50 | 554.50 | 533.50 | 534.50 | 534.50 | -1.02% | 26 |
| Sep 3, 2026 | 520.50 | 541.50 | 520.50 | 540.00 | 540.00 | 2.37% | - |
| Sep 2, 2026 | 533.00 | 537.00 | 525.50 | 527.50 | 527.50 | -2.59% | - |
| Sep 1, 2026 | 528.50 | 541.50 | 528.50 | 541.50 | 541.50 | 1.21% | - |
| Aug 31, 2026 | 532.50 | 538.50 | 532.50 | 535.00 | 535.00 | -1.38% | - |
| Aug 28, 2026 | 533.50 | 543.50 | 533.50 | 542.50 | 542.50 | - | - |
| Aug 27, 2026 | 529.00 | 542.50 | 529.00 | 542.50 | 542.50 | 1.69% | - |
| Aug 26, 2026 | 515.00 | 533.50 | 515.00 | 533.50 | 533.50 | 1.72% | - |
| Aug 25, 2026 | 539.50 | 539.50 | 524.00 | 524.50 | 524.50 | -3.05% | - |
| Aug 24, 2026 | 540.50 | 547.50 | 540.50 | 541.00 | 541.00 | -2.35% | - |
| Aug 21, 2026 | 544.50 | 554.00 | 544.50 | 554.00 | 554.00 | 0.27% | - |
| Aug 20, 2026 | 560.50 | 560.50 | 550.50 | 552.50 | 552.50 | -2.47% | - |
| Aug 19, 2026 | 553.50 | 571.50 | 553.50 | 566.50 | 566.50 | -0.18% | - |
| Aug 18, 2026 | 546.50 | 574.00 | 546.50 | 567.50 | 567.50 | 1.16% | - |
| Aug 17, 2026 | 572.00 | 572.00 | 561.00 | 561.00 | 561.00 | -2.94% | - |
| Aug 14, 2026 | 570.00 | 578.00 | 570.00 | 578.00 | 578.00 | -0.43% | 10 |
| Aug 13, 2026 | 581.00 | 588.50 | 576.50 | 580.50 | 580.50 | -1.53% | - |
| Aug 12, 2026 | 570.50 | 589.50 | 568.00 | 589.50 | 589.50 | 2.43% | - |
| Aug 11, 2026 | 553.50 | 575.50 | 553.50 | 575.50 | 575.50 | 2.95% | - |
| Aug 10, 2026 | 550.00 | 560.00 | 549.50 | 559.00 | 559.00 | 0.09% | 5 |
| Aug 7, 2026 | 538.00 | 558.50 | 532.00 | 558.50 | 558.50 | 17.63% | 30 |
| Aug 6, 2026 | 440.60 | 474.80 | 440.60 | 474.80 | 474.80 | 6.60% | 14 |
| Aug 5, 2026 | 448.00 | 454.00 | 444.60 | 445.40 | 445.40 | -1.55% | - |
| Aug 4, 2026 | 440.60 | 452.40 | 440.60 | 452.40 | 452.40 | 2.08% | - |
| Aug 3, 2026 | 427.60 | 443.20 | 427.60 | 443.20 | 443.20 | 2.31% | - |
| Jul 31, 2026 | 412.80 | 433.20 | 410.20 | 433.20 | 433.20 | 4.99% | - |
| Jul 30, 2026 | 420.80 | 420.80 | 412.20 | 412.60 | 412.60 | -2.60% | - |
| Jul 29, 2026 | 436.80 | 437.60 | 423.60 | 423.60 | 423.60 | -5.40% | - |
| Jul 28, 2026 | 423.60 | 447.80 | 423.60 | 447.80 | 447.80 | 2.24% | - |
| Jul 27, 2026 | 432.20 | 438.00 | 425.80 | 438.00 | 438.00 | 1.81% | 8 |
| Jul 24, 2026 | 413.40 | 433.40 | 413.40 | 430.20 | 430.20 | 2.58% | - |
| Jul 23, 2026 | 396.60 | 424.40 | 396.60 | 419.40 | 419.40 | 3.91% | 30 |
| Jul 22, 2026 | 380.20 | 407.20 | 380.20 | 403.60 | 403.60 | 4.18% | 10 |
| Jul 21, 2026 | 395.00 | 395.00 | 387.40 | 387.40 | 387.40 | -3.34% | 4 |
| 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% | - |