Casio Computer Co.,Ltd. (FRA:CAC1)
Germany · Delayed Price · Currency is EUR 8.69
-0.08 (-0.91%)
At close: Feb 20, 2026
Casio Computer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 1.25% | - |
| Jan 15, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 0.49% | - |
| Jan 14, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 1.20% | - |
| Jan 13, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -0.77% | - |
| Jan 12, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 1.35% | - |
| Jan 9, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -0.28% | - |
| Jan 8, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 0.14% | - |
| Jan 7, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 0.72% | - |
| Jan 6, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -0.21% | - |
| Jan 5, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 1.97% | - |
| Jan 2, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -1.37% | - |
| Dec 30, 2025 | 6.84 | 6.95 | 6.84 | 6.95 | 6.95 | -0.07% | 100 |
| Dec 29, 2025 | 6.87 | 6.96 | 6.87 | 6.96 | 6.96 | 1.53% | 50 |
| Dec 23, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.66% | - |
| Dec 22, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 0.15% | - |
| Dec 19, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.66% | - |
| Dec 18, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -1.51% | - |
| Dec 17, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.22% | - |
| Dec 16, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | -2.39% | - |
| Dec 15, 2025 | 7.01 | 7.10 | 7.01 | 7.10 | 7.10 | 2.68% | 7,051 |
| Dec 12, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 0.58% | - |
| Dec 11, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | -0.65% | - |
| Dec 10, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -0.93% | - |
| Dec 9, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -0.85% | - |
| Dec 8, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.71% | - |