CAE Inc. (FRA:CE9)
Germany · Delayed Price · Currency is EUR 21.64
-0.21 (-0.96%)
At close: Apr 23, 2026
FRA:CE9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | -0.96% | - |
| Apr 22, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -2.28% | - |
| Apr 21, 2026 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | -1.41% | - |
| Apr 20, 2026 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | -1.35% | - |
| Apr 17, 2026 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | -3.00% | - |
| Apr 16, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 0.17% | - |
| Apr 15, 2026 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 1.50% | - |
| Apr 14, 2026 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 0.13% | - |
| Apr 13, 2026 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | -0.94% | - |
| Apr 10, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 1.47% | - |
| Apr 9, 2026 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | -0.09% | - |
| Apr 8, 2026 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | 0.87% | - |
| Apr 7, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 1.68% | - |
| Apr 2, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.89% | - |
| Apr 1, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.90% | - |
| Mar 31, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.89% | - |
| Mar 30, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.88% | - |
| Mar 27, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.88% | - |
| Mar 26, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.88% | - |
| Mar 25, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -3.42% | - |
| Mar 24, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 5.41% | - |
| Mar 23, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -2.63% | 100 |
| Mar 20, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -4.20% | - |
| Mar 19, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -2.46% | - |
| Mar 18, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 1.67% | - |
| Mar 17, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Mar 16, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 3.45% | - |
| Mar 13, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -4.13% | - |
| Mar 12, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.82% | - |
| Mar 11, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -1.61% | - |
| Mar 10, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -1.59% | - |
| Mar 9, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -2.33% | - |
| Mar 6, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -2.27% | - |
| Mar 5, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 4.76% | - |
| Mar 4, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| Mar 3, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 1.61% | - |
| Mar 2, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | - |
| Feb 27, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.81% | - |
| Feb 26, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.82% | - |
| Feb 25, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Feb 24, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -3.94% | - |
| Feb 23, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.79% | 150 |
| Feb 20, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.79% | - |
| Feb 19, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.78% | - |
| Feb 18, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.79% | - |
| Feb 17, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | - |
| Feb 16, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -3.05% | - |
| Feb 13, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.76% | - |
| Feb 12, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -2.94% | - |
| Feb 11, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 1.49% | - |