Capral Limited (FRA:CBZ)
Germany · Delayed Price · Currency is EUR 6.40
-0.10 (-1.54%)
At close: Mar 27, 2026
FRA:CBZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -1.54% | - |
| Mar 26, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -1.52% | - |
| Mar 25, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 3.12% | - |
| Mar 24, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 1.59% | - |
| Mar 23, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -5.26% | - |
| Mar 20, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -2.92% | - |
| Mar 19, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -2.14% | - |
| Mar 18, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.72% | - |
| Mar 17, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.71% | - |
| Mar 16, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.41% | - |
| Mar 13, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -1.39% | - |
| Mar 12, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -1.37% | - |
| Mar 11, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Mar 10, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 3.55% | - |
| Mar 9, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -2.76% | - |
| Mar 6, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.68% | - |
| Mar 5, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Mar 4, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -3.95% | - |
| Mar 3, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.42 | 2.70% | - |
| Mar 2, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.22 | -3.27% | - |
| Feb 27, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.47 | 0.66% | - |
| Feb 26, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.42 | 6.29% | - |
| Feb 25, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 6.98 | - | - |
| Feb 24, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 6.98 | 2.14% | - |
| Feb 23, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.83 | 1.45% | - |
| Feb 20, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.74 | -0.72% | - |
| Feb 19, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.78 | 4.51% | - |
| Feb 18, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.49 | - | - |
| Feb 17, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.49 | -1.48% | - |
| Feb 16, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.59 | - | - |
| Feb 13, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.59 | -3.57% | - |
| Feb 12, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.83 | - | - |
| Feb 11, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.83 | 0.72% | - |
| Feb 10, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.78 | 0.72% | - |
| Feb 9, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.74 | 3.76% | - |
| Feb 6, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.49 | -3.62% | - |
| Feb 5, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.74 | 2.99% | - |
| Feb 4, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.54 | -0.74% | - |
| Feb 3, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.59 | 1.50% | - |
| Feb 2, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.49 | -5.00% | - |
| Jan 30, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.83 | -0.71% | - |
| Jan 29, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 6.88 | 2.17% | - |
| Jan 28, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.74 | -1.43% | - |
| Jan 27, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.83 | - | - |
| Jan 26, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.83 | - | - |
| Jan 23, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.83 | 0.72% | - |
| Jan 22, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.78 | 1.46% | - |
| Jan 21, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.69 | - | - |
| Jan 20, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.69 | 0.74% | - |
| Jan 19, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.64 | -2.86% | - |