CIE Automotive, S.A. (FRA:CAD)
Germany · Delayed Price · Currency is EUR 25.10
-0.70 (-2.71%)
At close: Sep 18, 2026
FRA:CAD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 25.90 | 25.90 | 25.10 | 25.10 | 25.10 | -2.71% | - |
| Sep 17, 2026 | 25.45 | 25.80 | 25.45 | 25.80 | 25.80 | 2.38% | - |
| Sep 16, 2026 | 25.05 | 25.20 | 25.05 | 25.20 | 25.20 | 0.80% | - |
| Sep 15, 2026 | 25.35 | 25.35 | 25.00 | 25.00 | 25.00 | -1.57% | - |
| Sep 14, 2026 | 25.45 | 25.45 | 25.40 | 25.40 | 25.40 | -0.20% | - |
| Sep 11, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 0.59% | - |
| Sep 10, 2026 | 25.15 | 25.30 | 25.15 | 25.30 | 25.30 | 0.80% | - |
| Sep 9, 2026 | 25.20 | 25.20 | 25.10 | 25.10 | 25.10 | -0.20% | - |
| Sep 8, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -0.20% | - |
| Sep 7, 2026 | 25.40 | 25.40 | 25.20 | 25.20 | 25.20 | -0.79% | - |
| Sep 4, 2026 | 25.60 | 25.60 | 25.40 | 25.40 | 25.40 | 0.99% | - |
| Sep 3, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.40% | - |
| Sep 2, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0.20% | - |
| Sep 1, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.60% | - |
| Aug 31, 2026 | 25.25 | 25.80 | 24.85 | 24.85 | 24.85 | -1.58% | 1 |
| Aug 28, 2026 | 25.25 | 25.50 | 25.25 | 25.25 | 25.25 | 0.20% | 25 |
| Aug 27, 2026 | 25.55 | 25.55 | 25.20 | 25.20 | 25.20 | -1.37% | - |
| Aug 26, 2026 | 25.55 | 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% | - |