CACI International Inc (FRA:CA8A)
Germany · Delayed Price · Currency is EUR 565.00
+12.50 (2.26%)
At close: Oct 23, 2026
FRA:CA8A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 543.00 | 565.50 | 539.00 | 565.00 | 565.00 | 2.26% | - |
| Oct 22, 2026 | 537.00 | 555.00 | 537.00 | 552.50 | 552.50 | - | - |
| Oct 21, 2026 | 535.50 | 552.50 | 535.50 | 552.50 | 552.50 | 2.89% | - |
| Oct 20, 2026 | 537.00 | 551.00 | 537.00 | 537.00 | 537.00 | -1.92% | - |
| Oct 19, 2026 | 546.00 | 547.50 | 541.50 | 547.50 | 547.50 | 0.46% | - |
| Oct 16, 2026 | 536.00 | 551.00 | 536.00 | 545.00 | 545.00 | 0.37% | - |
| Oct 15, 2026 | 523.50 | 549.00 | 523.50 | 543.00 | 543.00 | 0.18% | - |
| Oct 14, 2026 | 534.00 | 544.50 | 534.00 | 542.00 | 542.00 | 0.09% | - |
| Oct 13, 2026 | 536.00 | 544.50 | 536.00 | 541.50 | 541.50 | -1.01% | - |
| Oct 12, 2026 | 536.50 | 551.50 | 536.50 | 547.00 | 547.00 | 0.74% | - |
| Oct 9, 2026 | 527.50 | 544.00 | 527.50 | 543.00 | 543.00 | 2.16% | 18 |
| Oct 8, 2026 | 510.00 | 531.50 | 510.00 | 531.50 | 531.50 | 2.61% | - |
| Oct 7, 2026 | 525.00 | 529.00 | 515.50 | 518.00 | 518.00 | -3.00% | - |
| Oct 6, 2026 | 548.00 | 548.00 | 534.00 | 534.00 | 534.00 | -4.13% | - |
| Oct 5, 2026 | 540.00 | 562.00 | 540.00 | 557.00 | 557.00 | 2.01% | - |
| Oct 2, 2026 | 549.50 | 555.50 | 546.00 | 546.00 | 546.00 | -1.62% | - |
| Oct 1, 2026 | 536.50 | 560.00 | 536.50 | 555.00 | 555.00 | 3.06% | - |
| Sep 30, 2026 | 526.50 | 542.00 | 526.50 | 538.50 | 538.50 | 0.47% | - |
| Sep 29, 2026 | 538.00 | 538.50 | 534.00 | 536.00 | 536.00 | -1.11% | - |
| Sep 28, 2026 | 530.00 | 542.00 | 530.00 | 542.00 | 542.00 | - | - |
| Sep 25, 2026 | 535.00 | 543.00 | 535.00 | 542.00 | 542.00 | -0.37% | - |
| Sep 24, 2026 | 530.00 | 548.00 | 530.00 | 544.00 | 544.00 | 0.55% | - |
| Sep 23, 2026 | 527.50 | 542.00 | 527.50 | 541.00 | 541.00 | 0.74% | - |
| Sep 22, 2026 | 543.00 | 547.50 | 537.00 | 537.00 | 537.00 | -2.45% | - |
| Sep 21, 2026 | 540.50 | 554.50 | 540.50 | 550.50 | 550.50 | 1.29% | - |
| Sep 18, 2026 | 546.00 | 550.50 | 543.50 | 543.50 | 543.50 | -1.18% | - |
| Sep 17, 2026 | 544.00 | 555.00 | 544.00 | 550.00 | 550.00 | 0.73% | - |
| Sep 16, 2026 | 544.00 | 550.00 | 538.50 | 546.00 | 546.00 | -0.36% | - |
| 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% | - |