Casio Computer Co.,Ltd. (FRA:CAC1)
Germany · Delayed Price · Currency is EUR 12.91
+0.37 (2.95%)
At close: Aug 26, 2026
FRA:CAC1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | - | - |
| Aug 24, 2026 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 1.21% | - |
| Aug 21, 2026 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | -2.21% | - |
| Aug 20, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 3.18% | - |
| Aug 19, 2026 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | -2.46% | - |
| Aug 18, 2026 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | -2.02% | - |
| Aug 17, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -3.46% | - |
| Aug 14, 2026 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | -3.34% | 1,520 |
| Aug 13, 2026 | 13.40 | 13.77 | 13.40 | 13.77 | 13.77 | 7.75% | 1,520 |
| Aug 12, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 1.91% | - |
| Aug 11, 2026 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | -1.57% | 100 |
| Aug 10, 2026 | 12.64 | 12.74 | 12.64 | 12.74 | 12.74 | 6.17% | 2 |
| Aug 7, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -6.47% | - |
| Aug 6, 2026 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 1.18% | - |
| Aug 5, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 4.28% | - |
| Aug 4, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 1.25% | - |
| Aug 3, 2026 | 11.94 | 12.01 | 11.94 | 12.01 | 12.01 | 27.09% | 200 |
| Jul 31, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 1.56% | - |
| Jul 30, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 1.09% | - |
| Jul 29, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 0.49% | - |
| Jul 28, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -2.66% | - |
| Jul 27, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 3.41% | - |
| Jul 24, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -3.70% | - |
| Jul 23, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -1.87% | - |
| Jul 22, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0.31% | - |
| Jul 21, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.05% | - |
| Jul 20, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0.79% | - |
| 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% | - |