Casio Computer Co.,Ltd. (FRA:CAC1)
Germany · Delayed Price · Currency is EUR 11.74
-0.24 (-2.00%)
At close: Sep 18, 2026
FRA:CAC1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | -2.00% | - |
| Sep 17, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 1.10% | - |
| Sep 16, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 3.04% | - |
| Sep 15, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.26% | - |
| Sep 14, 2026 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 3.15% | - |
| Sep 11, 2026 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -2.11% | - |
| Sep 10, 2026 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | -1.98% | - |
| Sep 9, 2026 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | -1.53% | - |
| Sep 8, 2026 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | -6.96% | - |
| Sep 7, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -0.16% | - |
| Sep 4, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | -0.63% | - |
| Sep 3, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -2.60% | - |
| Sep 2, 2026 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | -2.97% | - |
| Sep 1, 2026 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | -0.44% | - |
| Aug 31, 2026 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 5.28% | - |
| Aug 28, 2026 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 0.23% | - |
| Aug 27, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | -0.54% | - |
| Aug 26, 2026 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 2.95% | - |
| 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% | - |