CIE Automotive, S.A. (FRA:CAD)
Germany · Delayed Price · Currency is EUR 27.05
+0.40 (1.50%)
At close: Mar 27, 2026
FRA:CAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - | - |
| Mar 26, 2026 | 26.65 | 27.05 | 26.65 | 27.05 | 27.05 | 1.12% | - |
| Mar 25, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 0.19% | - |
| Mar 24, 2026 | 26.50 | 26.70 | 26.50 | 26.70 | 26.70 | - | - |
| Mar 23, 2026 | 25.00 | 26.70 | 25.00 | 26.70 | 26.70 | 5.74% | - |
| Mar 20, 2026 | 26.25 | 26.25 | 25.25 | 25.25 | 25.25 | -3.99% | - |
| Mar 19, 2026 | 26.40 | 26.50 | 26.30 | 26.30 | 26.30 | -1.87% | 2 |
| Mar 18, 2026 | 27.40 | 27.40 | 26.80 | 26.80 | 26.80 | -1.29% | 3 |
| Mar 17, 2026 | 27.00 | 27.15 | 27.00 | 27.15 | 27.15 | 0.18% | - |
| Mar 16, 2026 | 27.40 | 27.40 | 27.10 | 27.10 | 27.10 | -1.63% | - |
| Mar 13, 2026 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | 0.18% | - |
| Mar 12, 2026 | 27.90 | 27.95 | 27.50 | 27.50 | 27.50 | -2.48% | 52 |
| Mar 11, 2026 | 28.10 | 28.20 | 28.10 | 28.20 | 28.20 | 0.71% | - |
| Mar 10, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Mar 9, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -2.44% | 1 |
| Mar 6, 2026 | 29.15 | 29.15 | 28.70 | 28.70 | 28.70 | -1.03% | - |
| Mar 5, 2026 | 28.95 | 29.35 | 28.95 | 29.00 | 29.00 | -0.51% | 2 |
| Mar 4, 2026 | 28.50 | 29.15 | 28.50 | 29.15 | 29.15 | 1.57% | - |
| Mar 3, 2026 | 30.15 | 30.15 | 28.70 | 28.70 | 28.70 | -5.75% | 70 |
| Mar 2, 2026 | 31.30 | 31.30 | 30.45 | 30.45 | 30.45 | -4.09% | - |
| Feb 27, 2026 | 30.80 | 31.75 | 30.80 | 31.75 | 31.75 | 3.08% | - |
| Feb 26, 2026 | 30.40 | 30.80 | 30.40 | 30.80 | 30.80 | 0.82% | - |
| Feb 25, 2026 | 30.90 | 30.90 | 30.55 | 30.55 | 30.55 | -1.13% | - |
| Feb 24, 2026 | 30.20 | 30.90 | 30.20 | 30.90 | 30.90 | 2.32% | - |
| Feb 23, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.33% | - |
| Feb 20, 2026 | 29.95 | 30.30 | 29.95 | 30.30 | 30.30 | 1.34% | - |
| Feb 19, 2026 | 30.20 | 30.20 | 29.90 | 29.90 | 29.90 | -0.83% | - |
| Feb 18, 2026 | 29.85 | 30.15 | 29.85 | 30.15 | 30.15 | 1.17% | - |
| Feb 17, 2026 | 29.65 | 29.80 | 29.65 | 29.80 | 29.80 | 0.17% | - |
| Feb 16, 2026 | 29.20 | 29.75 | 29.20 | 29.75 | 29.75 | 1.88% | - |
| Feb 13, 2026 | 29.35 | 29.35 | 29.20 | 29.20 | 29.20 | -0.34% | - |
| Feb 12, 2026 | 29.20 | 29.35 | 29.20 | 29.30 | 29.30 | 0.34% | 19 |
| Feb 11, 2026 | 30.45 | 30.45 | 29.20 | 29.20 | 29.20 | -4.11% | - |
| Feb 10, 2026 | 29.60 | 30.45 | 29.60 | 30.45 | 30.45 | 2.87% | - |
| Feb 9, 2026 | 29.50 | 29.60 | 29.50 | 29.60 | 29.60 | 0.51% | - |
| Feb 6, 2026 | 28.45 | 29.45 | 28.45 | 29.45 | 29.45 | 3.70% | 14 |
| Feb 5, 2026 | 28.95 | 28.95 | 28.40 | 28.40 | 28.40 | -1.73% | - |
| Feb 4, 2026 | 28.45 | 28.90 | 28.45 | 28.90 | 28.90 | 2.12% | - |
| Feb 3, 2026 | 28.90 | 28.90 | 28.30 | 28.30 | 28.30 | -1.57% | - |
| Feb 2, 2026 | 28.25 | 28.75 | 28.25 | 28.75 | 28.75 | 1.05% | - |
| Jan 30, 2026 | 28.70 | 28.70 | 28.45 | 28.45 | 28.45 | -1.22% | - |
| Jan 29, 2026 | 28.75 | 28.80 | 28.75 | 28.80 | 28.80 | 0.17% | - |
| Jan 28, 2026 | 29.30 | 29.30 | 28.75 | 28.75 | 28.75 | -1.20% | - |
| Jan 27, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 0.52% | - |
| Jan 26, 2026 | 29.45 | 29.45 | 28.95 | 28.95 | 28.95 | -0.34% | 8 |
| Jan 23, 2026 | 29.00 | 29.05 | 29.00 | 29.05 | 29.05 | 0.17% | - |
| Jan 22, 2026 | 28.80 | 29.00 | 28.80 | 29.00 | 29.00 | 0.52% | - |
| Jan 21, 2026 | 28.40 | 28.85 | 28.40 | 28.85 | 28.85 | 1.94% | - |
| Jan 20, 2026 | 29.00 | 29.00 | 28.30 | 28.30 | 28.30 | -2.41% | 80 |
| Jan 19, 2026 | 28.80 | 29.00 | 28.80 | 29.00 | 29.00 | -1.02% | - |