Casio Computer Co.,Ltd. (FRA:CAC1)
Germany · Delayed Price · Currency is EUR 7.09
+0.12 (1.72%)
At close: Nov 28, 2025
Casio Computer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 1.72% | - |
| Nov 27, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 2.05% | - |
| Nov 26, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 1.79% | - |
| Nov 25, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 0.83% | - |
| Nov 24, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 0.08% | - |
| Nov 21, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.23% | - |
| Nov 20, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 0.08% | 4 |
| Nov 19, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | -1.34% | - |
| Nov 18, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -3.10% | - |
| Nov 17, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 1.61% | 50 |
| Nov 14, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | -0.51% | - |
| Nov 13, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -3.24% | - |
| Nov 12, 2025 | 6.97 | 7.09 | 6.97 | 7.09 | 7.09 | 1.65% | 290 |
| Nov 11, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -0.43% | - |
| Nov 10, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 2.56% | - |
| Nov 7, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 0.59% | - |
| Nov 6, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | -0.29% | - |
| Nov 5, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | -0.51% | - |
| Nov 4, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 1.48% | - |
| Nov 3, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.60% | - |
| Oct 31, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | -0.74% | - |
| Oct 30, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - | - |
| Oct 29, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -1.89% | - |
| Oct 28, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | -2.06% | - |
| Oct 27, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 1.52% | - |
| Oct 24, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | -0.57% | - |
| Oct 23, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | -1.35% | - |
| Oct 22, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - | 10 |
| Oct 21, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 0.79% | - |
| Oct 20, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 2.04% | - |
| Oct 17, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 0.66% | - |
| Oct 16, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -0.73% | - |
| Oct 15, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 2.08% | - |
| Oct 14, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 1.28% | - |
| Oct 13, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -3.70% | - |
| Oct 10, 2025 | 6.87 | 6.90 | 6.87 | 6.90 | 6.90 | -0.07% | 100 |
| Oct 9, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | -1.64% | - |
| Oct 8, 2025 | 6.88 | 7.02 | 6.88 | 7.02 | 7.02 | 0.79% | 100 |
| Oct 7, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | -1.69% | - |
| Oct 6, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 1.94% | 2 |
| Oct 3, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 1.46% | - |
| Oct 2, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -0.29% | - |
| Oct 1, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | -1.01% | - |
| Sep 30, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -0.86% | - |
| Sep 29, 2025 | 6.89 | 7.00 | 6.89 | 7.00 | 7.00 | -0.21% | 111 |
| Sep 26, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 6.89 | 0.79% | - |
| Sep 25, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.83 | -0.50% | - |
| Sep 24, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.87 | -1.69% | - |
| Sep 23, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 6.98 | - | - |
| Sep 22, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 6.98 | 2.01% | - |