CAE Inc. (FRA:CE9)
Germany · Delayed Price · Currency is EUR 22.09
-0.06 (-0.27%)
At close: Jun 2, 2026
FRA:CE9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 15, 2026 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | -1.65% | - |
| May 14, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 1.22% | - |
| May 13, 2026 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 0.05% | - |
| May 12, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | -3.19% | - |
| May 11, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -0.78% | - |
| May 8, 2026 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 0.26% | - |
| May 7, 2026 | 23.03 | 23.03 | 22.97 | 22.97 | 22.97 | 1.37% | 55 |
| May 6, 2026 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 2.77% | - |
| May 5, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 0.46% | - |
| May 4, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 1.48% | - |
| Apr 30, 2026 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | -1.05% | - |
| Apr 29, 2026 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 0.09% | - |
| Apr 28, 2026 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 1.35% | - |
| Apr 27, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -0.83% | - |
| Apr 24, 2026 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 0.42% | - |
| 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% | - |