Casio Computer Co.,Ltd. (FRA:CAC1)
Germany · Delayed Price · Currency is EUR 8.82
-0.27 (-2.92%)
At close: Apr 23, 2026
FRA:CAC1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -0.38% | - |
| Apr 21, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - | - |
| Apr 20, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | -1.57% | - |
| Apr 17, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -1.96% | - |
| Apr 16, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 2.66% | - |
| Apr 15, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.38% | - |
| Apr 14, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 3.27% | - |
| Apr 13, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 0.45% | - |
| Apr 10, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -0.39% | - |
| Apr 9, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -1.77% | - |
| Apr 8, 2026 | 8.90 | 9.03 | 8.90 | 9.03 | 9.03 | 1.92% | 100 |
| Apr 7, 2026 | 8.84 | 8.86 | 8.84 | 8.86 | 8.86 | 12.79% | 351 |
| Apr 2, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -1.50% | - |
| Apr 1, 2026 | 7.84 | 7.98 | 7.84 | 7.98 | 7.98 | 6.62% | 100 |
| Mar 31, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -3.79% | - |
| Mar 30, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | -1.08% | - |
| Mar 27, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.74 | -0.38% | - |
| Mar 26, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.77 | 0.90% | - |
| Mar 25, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.70 | 0.97% | - |
| Mar 24, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.62 | 2.65% | - |
| Mar 23, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.43 | -3.76% | - |
| Mar 20, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.72 | -0.13% | - |
| Mar 19, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.73 | -2.91% | - |
| Mar 18, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 7.96 | 5.69% | - |
| Mar 17, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.53 | -0.13% | - |
| Mar 16, 2026 | 7.70 | 7.70 | 7.66 | 7.66 | 7.54 | -0.71% | 2,780 |
| Mar 13, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.60 | 0.13% | - |
| Mar 12, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.59 | -0.06% | - |
| Mar 11, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.59 | 1.78% | - |
| Mar 10, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.46 | 1.27% | - |
| Mar 9, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.36 | -1.38% | - |
| Mar 6, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.47 | -4.65% | - |
| Mar 5, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.83 | 0.06% | - |
| Mar 4, 2026 | 7.84 | 7.95 | 7.84 | 7.95 | 7.83 | -0.44% | 100 |
| Mar 3, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.86 | -3.56% | - |
| Mar 2, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.15 | -2.76% | - |
| Feb 27, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.38 | -1.56% | - |
| Feb 26, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.52 | -2.81% | - |
| Feb 25, 2026 | 8.79 | 8.90 | 8.79 | 8.90 | 8.76 | 0.45% | 2,705 |
| Feb 24, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.72 | 1.26% | - |
| Feb 23, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.61 | 0.75% | - |
| Feb 20, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.55 | -0.91% | - |
| Feb 19, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.63 | 0.86% | - |
| Feb 18, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.56 | 1.46% | - |
| Feb 17, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.43 | -0.17% | - |
| Feb 16, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.45 | -2.00% | - |
| Feb 13, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.62 | -1.52% | - |
| Feb 12, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.75 | 0.34% | - |
| Feb 11, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.72 | 1.37% | - |
| Feb 10, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.60 | 0.92% | - |