CIE Automotive, S.A. (FRA:CAD)
Germany · Delayed Price · Currency is EUR 25.55
-0.30 (-1.16%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:CAD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | - | -1.16% | - |
| Aug 25, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | - |
| Aug 24, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - | - |
| Aug 21, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 0.58% | - |
| Aug 20, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 0.39% | - |
| Aug 19, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | - |
| Aug 18, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.39% | - |
| Aug 17, 2026 | 26.10 | 26.10 | 25.70 | 25.70 | 25.70 | -1.15% | - |
| Aug 14, 2026 | 25.65 | 26.10 | 25.65 | 26.00 | 26.00 | 1.96% | 190 |
| Aug 13, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.39% | - |
| Aug 12, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.59% | - |
| Aug 11, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 0.20% | - |
| Aug 10, 2026 | 25.65 | 25.65 | 25.40 | 25.40 | 25.40 | -1.55% | - |
| Aug 7, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.39% | - |
| Aug 6, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -0.96% | - |
| Aug 5, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 0.19% | - |
| Aug 4, 2026 | 26.40 | 26.40 | 26.10 | 26.10 | 26.10 | -1.32% | 215 |
| Aug 3, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 0.57% | - |
| Jul 31, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 1.54% | - |
| Jul 30, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -0.77% | - |
| Jul 29, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 1.36% | - |
| Jul 28, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -0.96% | - |
| Jul 27, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1.76% | - |
| Jul 24, 2026 | 25.10 | 25.55 | 25.10 | 25.55 | 25.55 | -0.78% | - |
| Jul 23, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 0.59% | - |
| Jul 22, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.79% | - |
| Jul 21, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.79% | - |
| Jul 20, 2026 | 25.70 | 25.70 | 25.20 | 25.20 | 25.20 | -1.75% | - |
| Jul 17, 2026 | 25.55 | 25.65 | 25.55 | 25.65 | 25.65 | -1.72% | - |
| Jul 16, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 1.16% | - |
| Jul 15, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.77% | - |
| Jul 14, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.19% | - |
| Jul 13, 2026 | 25.85 | 25.95 | 25.85 | 25.95 | 25.95 | -0.76% | - |
| Jul 10, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | -1.13% | - |
| Jul 9, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 0.57% | - |
| Jul 8, 2026 | 26.60 | 26.60 | 26.30 | 26.30 | 26.30 | -2.77% | - |
| Jul 7, 2026 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 1.12% | - |
| Jul 6, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | -0.19% | - |
| Jul 3, 2026 | 26.50 | 26.80 | 26.50 | 26.80 | 26.80 | 2.02% | - |
| Jul 2, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 26.27 | 0.38% | - |
| Jul 1, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.17 | 1.53% | - |
| Jun 30, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 25.78 | 0.19% | - |
| Jun 29, 2026 | 26.40 | 26.40 | 26.10 | 26.10 | 25.73 | -0.38% | - |
| Jun 26, 2026 | 26.60 | 26.60 | 26.20 | 26.20 | 25.83 | -2.78% | - |
| Jun 25, 2026 | 26.95 | 26.95 | 26.95 | 26.95 | 26.57 | -1.10% | - |
| Jun 24, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 26.86 | 0.18% | - |
| Jun 23, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 26.81 | -0.55% | - |
| Jun 22, 2026 | 27.45 | 27.45 | 27.35 | 27.35 | 26.96 | -0.91% | - |
| Jun 19, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.21 | -0.18% | - |
| Jun 18, 2026 | 27.85 | 27.85 | 27.65 | 27.65 | 27.26 | -0.72% | - |