Skip to main content
logo
CAE Inc. (FRA:CE9)
Germany flag Germany · Delayed Price · Currency is EUR
21.40
-0.57 (-2.59%)
At close: Jun 26, 2026

FRA:CE9 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 25, 202621.9721.9721.9721.9721.970.69%-
Jun 24, 202621.8221.8221.8221.8221.820.51%-
Jun 23, 202621.7121.7121.7121.7121.71-0.46%-
Jun 22, 202621.8121.8121.8121.8121.810.05%-
Jun 19, 202621.8021.8021.8021.8021.80-3.02%-
Jun 18, 202622.4822.4822.4822.4822.482.41%-
Jun 17, 202621.9521.9521.9521.9521.950.83%-
Jun 16, 202621.7721.7721.7721.7721.77-1.18%-
Jun 15, 202622.0522.0522.0322.0322.030.18%-
Jun 12, 202621.9921.9921.9921.9921.99-0.27%-
Jun 11, 202622.0522.0522.0522.0522.05-0.14%-
Jun 10, 202622.0822.0822.0822.0822.081.42%-
Jun 9, 202621.7721.7721.7721.7721.77-1.36%-
Jun 8, 202622.0722.0722.0722.0722.071.05%-
Jun 5, 202621.8421.8421.8421.8421.841.91%-
Jun 4, 202621.4321.4321.4321.4321.43-1.65%-
Jun 3, 202621.7921.7921.7921.7921.79-1.36%-
Jun 2, 202622.0922.0922.0922.0922.09-0.27%-
Jun 1, 202622.1522.1522.1522.1522.150.73%-
May 29, 202621.9921.9921.9921.9921.993.63%-
May 28, 202621.2221.2221.2221.2221.223.87%-
May 27, 202620.4320.4320.4320.4320.43-2.67%100
May 26, 202620.2220.9920.2220.9920.994.90%100
May 25, 202620.0120.0120.0120.0120.01-6.32%-
May 22, 202623.2123.2121.3621.3621.36-7.13%100
May 21, 202622.9523.0022.9523.0023.001.46%80
May 20, 202622.6722.6722.6722.6722.672.72%-
May 19, 202622.0722.0722.0722.0722.071.47%-
May 18, 202621.7521.7521.7521.7521.75-1.27%-
May 15, 202622.0322.0322.0322.0322.03-1.65%-
May 14, 202622.4022.4022.4022.4022.401.22%-
May 13, 202622.1322.1322.1322.1322.130.05%-
May 12, 202622.1222.1222.1222.1222.12-3.19%-
May 11, 202622.8522.8522.8522.8522.85-0.78%-
May 8, 202623.0323.0323.0323.0323.030.26%-
May 7, 202623.0323.0322.9722.9722.971.37%55
May 6, 202622.6622.6622.6622.6622.662.77%-
May 5, 202622.0522.0522.0522.0522.050.46%-
May 4, 202621.9521.9521.9521.9521.951.48%-
Apr 30, 202621.6321.6321.6321.6321.63-1.05%-
Apr 29, 202621.8621.8621.8621.8621.860.09%-
Apr 28, 202621.8421.8421.8421.8421.841.35%-
Apr 27, 202621.5521.5521.5521.5521.55-0.83%-
Apr 24, 202621.7321.7321.7321.7321.730.42%-
Apr 23, 202621.6421.6421.6421.6421.64-0.96%-
Apr 22, 202621.8521.8521.8521.8521.85-2.28%-
Apr 21, 202622.3622.3622.3622.3622.36-1.41%-
Apr 20, 202622.6822.6822.6822.6822.68-1.35%-
Apr 17, 202622.9922.9922.9922.9922.99-3.00%-
Apr 16, 202623.7023.7023.7023.7023.700.17%-