Casio Computer Co.,Ltd. (FRA:CAC1)
Germany · Delayed Price · Currency is EUR 9.53
-0.19 (-1.95%)
At close: Jul 17, 2026
FRA:CAC1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -1.95% | - |
| Jul 16, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -0.87% | - |
| Jul 15, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -0.86% | - |
| Jul 14, 2026 | 9.76 | 9.89 | 9.76 | 9.89 | 9.89 | 0.10% | 100 |
| Jul 13, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -2.47% | - |
| Jul 10, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 2.32% | - |
| Jul 9, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.95% | - |
| Jul 8, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.35% | - |
| Jul 7, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -0.79% | - |
| Jul 6, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0.20% | - |
| Jul 3, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0.20% | - |
| Jul 2, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -0.79% | - |
| Jul 1, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -2.12% | - |
| Jun 30, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | -0.10% | - |
| Jun 29, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -3.53% | - |
| Jun 26, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 3.16% | - |
| Jun 25, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 4.35% | - |
| Jun 24, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.74% | - |
| Jun 23, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -0.59% | - |
| Jun 22, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -1.75% | - |
| Jun 19, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 1.98% | - |
| Jun 18, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 2.12% | - |
| Jun 17, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1.23% | - |
| Jun 16, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 1.77% | - |
| Jun 15, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 2.73% | - |
| Jun 12, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -0.05% | - |
| Jun 11, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -1.53% | - |
| Jun 10, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -1.66% | - |
| Jun 9, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -0.46% | - |
| Jun 8, 2026 | 9.67 | 9.71 | 9.67 | 9.71 | 9.71 | -1.37% | 70 |
| Jun 5, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.35% | - |
| Jun 4, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -2.47% | - |
| Jun 3, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 4.22% | - |
| Jun 2, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0.78% | - |
| Jun 1, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.16% | - |
| May 29, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 1.58% | - |
| May 28, 2026 | 9.39 | 9.48 | 9.39 | 9.48 | 9.48 | 1.23% | 20 |
| May 27, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 0.54% | - |
| May 26, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 0.70% | - |
| May 25, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 5.65% | - |
| May 22, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 4.60% | - |
| May 21, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 0.72% | - |
| May 20, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -2.41% | - |
| May 19, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | -3.13% | - |
| May 18, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | -3.72% | - |
| May 15, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 0.55% | - |
| May 14, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -0.93% | - |
| May 13, 2026 | 9.18 | 9.18 | 9.17 | 9.17 | 9.17 | 0.11% | 111 |
| May 12, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 2.01% | - |
| May 11, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 0.45% | - |