Casio Computer Co.,Ltd. (FRA:CAC1)
Germany · Delayed Price · Currency is EUR 7.86
-0.03 (-0.38%)
At close: Mar 27, 2026
FRA:CAC1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -0.38% | - |
| Mar 26, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0.90% | - |
| Mar 25, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 0.97% | - |
| Mar 24, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 2.65% | - |
| Mar 23, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -3.76% | - |
| Mar 20, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -0.13% | - |
| Mar 19, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -2.91% | - |
| Mar 18, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 5.69% | - |
| Mar 17, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.13% | - |
| Mar 16, 2026 | 7.70 | 7.70 | 7.66 | 7.66 | 7.66 | -0.71% | 2,780 |
| Mar 13, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 0.13% | - |
| Mar 12, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | -0.06% | - |
| Mar 11, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 1.78% | - |
| Mar 10, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 1.27% | - |
| Mar 9, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -1.38% | - |
| Mar 6, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | -4.65% | - |
| Mar 5, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 0.06% | - |
| Mar 4, 2026 | 7.84 | 7.95 | 7.84 | 7.95 | 7.95 | -0.44% | 100 |
| Mar 3, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -3.56% | - |
| Mar 2, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -2.76% | - |
| Feb 27, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | -1.56% | - |
| Feb 26, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -2.81% | - |
| Feb 25, 2026 | 8.79 | 8.90 | 8.79 | 8.90 | 8.90 | 0.45% | 2,705 |
| Feb 24, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 1.26% | - |
| Feb 23, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.75% | - |
| Feb 20, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -0.91% | - |
| Feb 19, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 0.86% | - |
| Feb 18, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 1.46% | - |
| Feb 17, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | -0.17% | - |
| Feb 16, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -2.00% | - |
| Feb 13, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -1.52% | - |
| Feb 12, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 0.34% | - |
| Feb 11, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 1.37% | - |
| Feb 10, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 0.92% | - |
| Feb 9, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 2.97% | - |
| Feb 6, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -0.47% | - |
| Feb 5, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Feb 4, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.82% | - |
| Feb 3, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 3.40% | - |
| Feb 2, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 1.42% | - |
| Jan 30, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 1.82% | - |
| Jan 29, 2026 | 7.45 | 7.98 | 7.45 | 7.98 | 7.98 | 13.19% | 6 |
| Jan 28, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.07% | - |
| Jan 27, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.57% | - |
| Jan 26, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -0.36% | - |
| Jan 23, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - | - |
| Jan 22, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 1.37% | - |
| Jan 21, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -3.34% | - |
| Jan 20, 2026 | 7.10 | 7.18 | 7.10 | 7.18 | 7.18 | 0.35% | 10 |
| Jan 19, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -1.58% | - |