Casio Computer Co.,Ltd. (FRA:CAC1)
Germany · Delayed Price · Currency is EUR 13.20
+0.28 (2.17%)
At close: Oct 23, 2026
FRA:CAC1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 13.21 | 13.21 | 13.20 | 13.20 | 13.20 | 2.17% | 190 |
| Oct 22, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 1.02% | - |
| Oct 21, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | -0.08% | - |
| Oct 20, 2026 | 12.57 | 12.80 | 12.57 | 12.80 | 12.80 | -1.54% | 1 |
| Oct 19, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.23% | - |
| Oct 16, 2026 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 5.28% | - |
| Oct 15, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | -2.30% | - |
| Oct 14, 2026 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | -0.55% | - |
| Oct 13, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 1.68% | - |
| Oct 12, 2026 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | -1.66% | - |
| Oct 9, 2026 | 12.45 | 12.68 | 12.45 | 12.68 | 12.68 | 1.85% | 51 |
| Oct 8, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -2.05% | - |
| Oct 7, 2026 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | -0.94% | - |
| Oct 6, 2026 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 2.48% | - |
| Oct 5, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 2.79% | - |
| Oct 2, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - | - |
| Oct 1, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0.66% | - |
| Sep 30, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.33% | - |
| Sep 29, 2026 | 11.89 | 12.14 | 11.89 | 12.14 | 12.14 | 2.84% | 81 |
| Sep 28, 2026 | 11.93 | 11.93 | 11.93 | 11.93 | 11.80 | -1.73% | - |
| Sep 25, 2026 | 12.13 | 12.14 | 12.13 | 12.14 | 12.01 | 1.00% | 20 |
| Sep 24, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 11.89 | 1.35% | - |
| Sep 23, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 11.74 | 0.34% | - |
| Sep 22, 2026 | 11.82 | 11.82 | 11.82 | 11.82 | 11.70 | 0.34% | - |
| Sep 21, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | 11.66 | 0.34% | - |
| Sep 18, 2026 | 11.74 | 11.74 | 11.74 | 11.74 | 11.62 | -2.00% | - |
| Sep 17, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.85 | 1.10% | - |
| Sep 16, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.73 | 3.04% | - |
| Sep 15, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.38 | 0.26% | - |
| Sep 14, 2026 | 11.47 | 11.47 | 11.47 | 11.47 | 11.35 | 3.15% | - |
| Sep 11, 2026 | 11.12 | 11.12 | 11.12 | 11.12 | 11.00 | -2.11% | - |
| Sep 10, 2026 | 11.36 | 11.36 | 11.36 | 11.36 | 11.24 | -1.98% | - |
| Sep 9, 2026 | 11.59 | 11.59 | 11.59 | 11.59 | 11.47 | -1.53% | - |
| Sep 8, 2026 | 11.77 | 11.77 | 11.77 | 11.77 | 11.65 | -6.96% | - |
| Sep 7, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.52 | -0.16% | - |
| Sep 4, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 12.54 | -0.63% | - |
| Sep 3, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.62 | -2.60% | - |
| Sep 2, 2026 | 13.09 | 13.09 | 13.09 | 13.09 | 12.95 | -2.97% | - |
| Sep 1, 2026 | 13.49 | 13.49 | 13.49 | 13.49 | 13.35 | -0.44% | - |
| Aug 31, 2026 | 13.55 | 13.55 | 13.55 | 13.55 | 13.41 | 5.28% | - |
| Aug 28, 2026 | 12.87 | 12.87 | 12.87 | 12.87 | 12.73 | 0.23% | - |
| Aug 27, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.70 | -0.54% | - |
| Aug 26, 2026 | 12.91 | 12.91 | 12.91 | 12.91 | 12.77 | 2.95% | - |
| Aug 25, 2026 | 12.54 | 12.54 | 12.54 | 12.54 | 12.41 | - | - |
| Aug 24, 2026 | 12.54 | 12.54 | 12.54 | 12.54 | 12.41 | 1.21% | - |
| Aug 21, 2026 | 12.39 | 12.39 | 12.39 | 12.39 | 12.26 | -2.21% | - |
| Aug 20, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 12.54 | 3.18% | - |
| Aug 19, 2026 | 12.28 | 12.28 | 12.28 | 12.28 | 12.15 | -2.46% | - |
| Aug 18, 2026 | 12.59 | 12.59 | 12.59 | 12.59 | 12.46 | -2.02% | - |
| Aug 17, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.71 | -3.46% | - |