CAC Holdings Corporation (FRA:CB4)
Germany · Delayed Price · Currency is EUR 10.90
-0.60 (-5.22%)
Last updated: Dec 22, 2025, 8:14 AM CET
CAC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | - | -5.22% | - |
| Dec 19, 2025 | 11.00 | 11.50 | 11.00 | 11.50 | 11.50 | 0.88% | 43 |
| Dec 18, 2025 | 11.00 | 11.40 | 11.00 | 11.40 | 11.40 | 3.64% | 2 |
| Dec 17, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Dec 16, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.90% | - |
| Dec 15, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.91% | - |
| Dec 12, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Dec 11, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.90% | - |
| Dec 10, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.89% | - |
| Dec 9, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -5.08% | - |
| Dec 8, 2025 | 11.20 | 11.80 | 11.20 | 11.80 | 11.80 | 5.36% | 7 |
| Dec 5, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Dec 4, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Dec 3, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.88% | - |
| Dec 2, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Dec 1, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Nov 28, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Nov 27, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Nov 26, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -4.24% | - |
| Nov 25, 2025 | 11.30 | 11.80 | 11.30 | 11.80 | 11.80 | 4.42% | 7 |
| Nov 24, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.89% | - |
| Nov 21, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.90% | - |
| Nov 20, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Nov 19, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.89% | - |
| Nov 18, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.88% | - |
| Nov 17, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Nov 14, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.88% | - |
| Nov 13, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -4.20% | - |
| Nov 12, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Nov 11, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.85% | - |
| Nov 10, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Nov 7, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Nov 6, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Nov 5, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Nov 4, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Nov 3, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.85% | - |
| Oct 31, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.86% | - |
| Oct 30, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.85% | - |
| Oct 29, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -1.68% | - |
| Oct 28, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -5.56% | - |
| Oct 27, 2025 | 12.00 | 12.60 | 12.00 | 12.60 | 12.60 | 5.88% | 95 |
| Oct 24, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.83% | - |
| Oct 23, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Oct 22, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Oct 21, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Oct 20, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.84% | - |
| Oct 17, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Oct 16, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.83% | - |
| Oct 15, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1.69% | - |
| Oct 14, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.85% | - |