Casio Computer Co.,Ltd. (FRA:CAC1)
Germany · Delayed Price · Currency is EUR 9.72
+0.08 (0.78%)
At close: Jun 2, 2026
FRA:CAC1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 8, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 0.28% | - |
| May 7, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 2.59% | - |
| May 6, 2026 | 8.57 | 8.69 | 8.57 | 8.69 | 8.69 | 2.36% | 600 |
| May 5, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 0.18% | - |
| May 4, 2026 | 8.60 | 8.60 | 8.47 | 8.47 | 8.47 | 0.41% | 260 |
| Apr 30, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -1.92% | - |
| Apr 29, 2026 | 8.50 | 8.60 | 8.50 | 8.60 | 8.60 | 1.18% | 5 |
| Apr 28, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.64% | - |
| Apr 27, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -2.51% | - |
| Apr 24, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -0.45% | - |
| Apr 23, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -2.92% | - |
| 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 | 0.48% | - |
| 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% | - |