CAC Holdings Corporation (FRA:CB4)
Germany · Delayed Price · Currency is EUR 11.70
-0.40 (-3.31%)
Last updated: Jul 31, 2025
CAC Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | - | 0.85% | 15 |
| Jul 31, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | - | -3.31% | - |
| Jul 30, 2025 | 11.60 | 12.10 | 11.60 | 12.10 | - | 5.22% | 15 |
| Jul 29, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | - | 0.88% | 5 |
| Jul 28, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | - | -0.87% | 5 |
| Jul 25, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | - | - | 5 |
| Jul 24, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | - | - | - |
| Jul 23, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | - | -3.36% | 5 |
| Jul 22, 2025 | 11.30 | 11.90 | 11.30 | 11.90 | - | 4.39% | 5 |
| Jul 21, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | - | 0.88% | 37 |
| Jul 18, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | - | - | 37 |
| Jul 17, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | - | - | 37 |
| Jul 16, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | - | - | 37 |
| Jul 15, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | - | -0.88% | 37 |
| Jul 14, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | - | 0.88% | 37 |
| Jul 11, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | - | - | 37 |
| Jul 10, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | - | 1.80% | 37 |
| Jul 9, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | - | -5.93% | - |
| Jul 8, 2025 | 11.10 | 11.80 | 11.10 | 11.80 | - | 4.42% | 37 |
| Jul 7, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | - | - | 6 |
| Jul 4, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | - | - | 6 |
| Jul 3, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | - | - | - |
| Jul 2, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | - | - | - |
| Jul 1, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | - | -6.61% | - |
| Jun 30, 2025 | 11.50 | 12.10 | 11.50 | 12.10 | - | 5.22% | 6 |
| Jun 27, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | - | -3.36% | 19 |
| Jun 26, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | - | 0.85% | - |
| Jun 25, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | - | -0.84% | - |
| Jun 24, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | - | 0.85% | - |
| Jun 23, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | - | -1.67% | 19 |
| Jun 20, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | - | -5.51% | 19 |
| Jun 19, 2025 | 12.20 | 12.70 | 12.20 | 12.70 | - | 4.96% | 19 |
| Jun 18, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | - | 0.83% | 4 |
| Jun 17, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | - | - | 4 |
| Jun 16, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | - | - | 4 |
| Jun 13, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | - | -1.64% | 4 |
| Jun 12, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | - | - | 4 |
| Jun 11, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | - | -4.69% | 4 |
| Jun 10, 2025 | 12.20 | 12.80 | 12.20 | 12.80 | - | 4.92% | 4 |
| Jun 9, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | - | - | 3 |
| Jun 6, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | - | -0.81% | 3 |
| Jun 5, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | - | - | 3 |
| Jun 4, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | - | -4.65% | - |
| Jun 3, 2025 | 12.30 | 12.90 | 12.30 | 12.90 | - | 4.88% | 3 |
| Jun 2, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | - | -0.81% | 9 |
| May 30, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | - | - | 9 |
| May 29, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | - | - | 9 |
| May 28, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | - | 0.81% | - |
| May 27, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | - | -0.81% | 9 |
| May 26, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | - | 0.81% | - |