CIE Automotive, S.A. (FRA:CAD)
Germany · Delayed Price · Currency is EUR 29.25
+0.05 (0.17%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:CAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | -1.20% | - |
| Jun 1, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.17% | - |
| May 29, 2026 | 29.30 | 29.30 | 29.15 | 29.15 | 29.15 | -0.17% | - |
| May 28, 2026 | 29.30 | 29.30 | 29.15 | 29.20 | 29.20 | -1.02% | - |
| May 27, 2026 | 29.35 | 29.50 | 29.35 | 29.50 | 29.50 | 0.51% | - |
| May 26, 2026 | 29.50 | 29.50 | 29.35 | 29.35 | 29.35 | -1.01% | - |
| May 25, 2026 | 29.55 | 29.65 | 29.55 | 29.65 | 29.65 | 1.89% | - |
| May 22, 2026 | 28.95 | 29.10 | 28.95 | 29.10 | 29.10 | 0.52% | - |
| May 21, 2026 | 28.30 | 28.95 | 28.30 | 28.95 | 28.95 | 2.12% | - |
| May 20, 2026 | 27.90 | 28.35 | 27.90 | 28.35 | 28.35 | 1.07% | - |
| May 19, 2026 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 0.18% | - |
| May 18, 2026 | 28.15 | 28.15 | 28.00 | 28.00 | 28.00 | -1.23% | - |
| May 15, 2026 | 28.30 | 28.35 | 28.30 | 28.35 | 28.35 | -1.73% | - |
| May 14, 2026 | 29.70 | 29.70 | 28.85 | 28.85 | 28.85 | -8.70% | 45 |
| May 13, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 5.51% | - |
| May 12, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | -0.17% | 74 |
| May 11, 2026 | 29.80 | 30.00 | 29.80 | 30.00 | 30.00 | 0.50% | - |
| May 8, 2026 | 29.60 | 29.85 | 29.60 | 29.85 | 29.85 | - | - |
| May 7, 2026 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 2.75% | - |
| May 6, 2026 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 1.04% | - |
| May 5, 2026 | 28.40 | 28.75 | 28.40 | 28.75 | 28.75 | 1.77% | - |
| May 4, 2026 | 28.85 | 28.85 | 28.25 | 28.25 | 28.25 | -2.08% | - |
| Apr 30, 2026 | 28.20 | 28.85 | 28.20 | 28.85 | 28.85 | 0.35% | - |
| Apr 29, 2026 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 0.52% | - |
| Apr 28, 2026 | 28.05 | 28.60 | 28.05 | 28.60 | 28.60 | 1.78% | - |
| Apr 27, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -1.06% | - |
| Apr 24, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.53% | - |
| Apr 23, 2026 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | -0.35% | - |
| Apr 22, 2026 | 28.55 | 28.55 | 28.35 | 28.35 | 28.35 | 0.35% | - |
| Apr 21, 2026 | 28.90 | 29.10 | 28.25 | 28.25 | 28.25 | -2.08% | 1 |
| Apr 20, 2026 | 28.60 | 28.85 | 28.60 | 28.85 | 28.85 | 0.17% | - |
| Apr 17, 2026 | 28.10 | 28.80 | 28.10 | 28.80 | 28.80 | 3.04% | - |
| Apr 16, 2026 | 28.50 | 28.50 | 27.95 | 27.95 | 27.95 | -1.41% | - |
| Apr 15, 2026 | 28.65 | 28.65 | 28.35 | 28.35 | 28.35 | -1.39% | - |
| Apr 14, 2026 | 28.50 | 28.75 | 28.50 | 28.75 | 28.75 | 0.35% | - |
| Apr 13, 2026 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | -1.04% | - |
| Apr 10, 2026 | 28.60 | 28.95 | 28.60 | 28.95 | 28.95 | 1.22% | - |
| Apr 9, 2026 | 28.65 | 28.65 | 28.60 | 28.60 | 28.60 | -0.52% | - |
| Apr 8, 2026 | 28.10 | 28.75 | 28.10 | 28.75 | 28.75 | 6.28% | - |
| Apr 7, 2026 | 27.10 | 27.10 | 27.05 | 27.05 | 27.05 | -0.37% | - |
| Apr 2, 2026 | 27.30 | 27.30 | 27.15 | 27.15 | 27.15 | -2.34% | - |
| Apr 1, 2026 | 27.15 | 27.80 | 27.15 | 27.80 | 27.80 | 2.77% | - |
| Mar 31, 2026 | 27.15 | 27.15 | 27.05 | 27.05 | 27.05 | 0.56% | - |
| Mar 30, 2026 | 26.65 | 26.90 | 26.65 | 26.90 | 26.90 | -0.55% | - |
| 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% | - |