CAE Inc. (FRA:CE9)
Germany · Delayed Price · Currency is EUR 22.17
+0.49 (2.26%)
At close: Jul 27, 2026
FRA:CE9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 2.75% | - |
| Jul 23, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -0.66% | - |
| Jul 22, 2026 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | -1.12% | - |
| Jul 21, 2026 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 0.51% | - |
| Jul 20, 2026 | 21.42 | 21.42 | 21.37 | 21.37 | 21.37 | 0.61% | 110 |
| Jul 17, 2026 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | -0.09% | - |
| Jul 16, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -2.12% | - |
| Jul 15, 2026 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | -0.64% | - |
| Jul 14, 2026 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | -2.24% | - |
| Jul 13, 2026 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | -0.89% | - |
| Jul 10, 2026 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | -0.04% | - |
| Jul 9, 2026 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | -0.70% | - |
| Jul 8, 2026 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | -1.77% | - |
| Jul 7, 2026 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 2.75% | - |
| Jul 6, 2026 | 22.47 | 22.52 | 22.47 | 22.52 | 22.52 | 1.17% | 100 |
| Jul 3, 2026 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 0.86% | - |
| Jul 2, 2026 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | 0.64% | - |
| Jul 1, 2026 | 21.80 | 21.93 | 21.80 | 21.93 | 21.93 | -0.81% | 150 |
| Jun 30, 2026 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | -1.69% | - |
| Jun 29, 2026 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 5.09% | - |
| Jun 26, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -2.59% | - |
| Jun 25, 2026 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 0.69% | - |
| Jun 24, 2026 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 0.51% | - |
| Jun 23, 2026 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | -0.46% | - |
| Jun 22, 2026 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | 0.05% | - |
| Jun 19, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -3.02% | - |
| Jun 18, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 2.41% | - |
| Jun 17, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 0.83% | - |
| Jun 16, 2026 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | -1.18% | - |
| Jun 15, 2026 | 22.05 | 22.05 | 22.03 | 22.03 | 22.03 | 0.18% | - |
| Jun 12, 2026 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | -0.27% | - |
| Jun 11, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -0.14% | - |
| Jun 10, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 1.42% | - |
| Jun 9, 2026 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | -1.36% | - |
| Jun 8, 2026 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | 1.05% | - |
| Jun 5, 2026 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 1.91% | - |
| Jun 4, 2026 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | -1.65% | - |
| Jun 3, 2026 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | -1.36% | - |
| Jun 2, 2026 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | -0.27% | - |
| Jun 1, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 0.73% | - |
| May 29, 2026 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 3.63% | - |
| May 28, 2026 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 3.87% | - |
| May 27, 2026 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | -2.67% | 100 |
| May 26, 2026 | 20.22 | 20.99 | 20.22 | 20.99 | 20.99 | 4.90% | 100 |
| May 25, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | -6.32% | - |
| May 22, 2026 | 23.21 | 23.21 | 21.36 | 21.36 | 21.36 | -7.13% | 100 |
| May 21, 2026 | 22.95 | 23.00 | 22.95 | 23.00 | 23.00 | 1.46% | 80 |
| May 20, 2026 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 2.72% | - |
| May 19, 2026 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | 1.47% | - |
| May 18, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -1.27% | - |