CIE Automotive, S.A. (FRA:CAD)
Germany · Delayed Price · Currency is EUR 25.20
-0.45 (-1.75%)
At close: Jul 20, 2026
FRA:CAD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 28.40 | 28.40 | 27.85 | 27.85 | 27.45 | -2.62% | 10 |
| Jun 16, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.19 | - | - |
| Jun 15, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.19 | 1.96% | - |
| Jun 12, 2026 | 28.05 | 28.05 | 28.05 | 28.05 | 27.65 | 1.45% | - |
| Jun 11, 2026 | 27.65 | 27.65 | 27.65 | 27.65 | 27.26 | -2.30% | - |
| Jun 10, 2026 | 28.05 | 28.30 | 28.05 | 28.30 | 27.90 | 1.07% | 10 |
| Jun 9, 2026 | 27.90 | 28.00 | 27.90 | 28.00 | 27.60 | 0.54% | - |
| Jun 8, 2026 | 28.45 | 28.45 | 27.85 | 27.85 | 27.45 | -1.24% | 63 |
| Jun 5, 2026 | 28.70 | 28.70 | 28.20 | 28.20 | 27.80 | -1.74% | - |
| Jun 4, 2026 | 29.20 | 29.20 | 28.70 | 28.70 | 28.29 | -1.71% | - |
| Jun 3, 2026 | 29.25 | 29.25 | 29.20 | 29.20 | 28.78 | - | - |
| Jun 2, 2026 | 28.85 | 29.20 | 28.85 | 29.20 | 28.78 | - | - |
| Jun 1, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 28.78 | 0.17% | - |
| May 29, 2026 | 29.30 | 29.30 | 29.15 | 29.15 | 28.73 | -0.17% | - |
| May 28, 2026 | 29.30 | 29.30 | 29.15 | 29.20 | 28.78 | -1.02% | - |
| May 27, 2026 | 29.35 | 29.50 | 29.35 | 29.50 | 29.08 | 0.51% | - |
| May 26, 2026 | 29.50 | 29.50 | 29.35 | 29.35 | 28.93 | -1.01% | - |
| May 25, 2026 | 29.55 | 29.65 | 29.55 | 29.65 | 29.23 | 1.89% | - |
| May 22, 2026 | 28.95 | 29.10 | 28.95 | 29.10 | 28.68 | 0.52% | - |
| May 21, 2026 | 28.30 | 28.95 | 28.30 | 28.95 | 28.54 | 2.12% | - |
| May 20, 2026 | 27.90 | 28.35 | 27.90 | 28.35 | 27.95 | 1.07% | - |
| May 19, 2026 | 28.05 | 28.05 | 28.05 | 28.05 | 27.65 | 0.18% | - |
| May 18, 2026 | 28.15 | 28.15 | 28.00 | 28.00 | 27.60 | -1.23% | - |
| May 15, 2026 | 28.30 | 28.35 | 28.30 | 28.35 | 27.95 | -1.73% | - |
| May 14, 2026 | 29.70 | 29.70 | 28.85 | 28.85 | 28.44 | -8.70% | 45 |
| May 13, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.15 | 5.51% | - |
| May 12, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.52 | -0.17% | 74 |
| May 11, 2026 | 29.80 | 30.00 | 29.80 | 30.00 | 29.57 | 0.50% | - |