Skip to main content
logo
CAE Inc. (FRA:CE9)
Germany flag Germany · Delayed Price · Currency is EUR
21.25
+0.14 (0.66%)
At close: Aug 26, 2026

FRA:CE9 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 202621.1121.1121.1121.1121.110.14%-
Aug 24, 202621.0821.0821.0821.0821.08-0.89%-
Aug 21, 202621.2721.2721.2721.2721.27-4.06%-
Aug 20, 202622.1722.1722.1722.1722.17-0.58%-
Aug 19, 202622.3022.3022.3022.3022.30-3.92%-
Aug 18, 202623.2123.2123.2123.2123.212.88%-
Aug 17, 202622.5622.5622.5622.5622.56-0.66%-
Aug 14, 202622.7122.7122.7122.7122.71-5.45%-
Aug 13, 202624.0224.0224.0224.0224.022.61%-
Aug 12, 202623.4123.4123.4123.4123.411.12%-
Aug 11, 202623.1523.1523.1523.1523.15-1.20%30
Aug 10, 202623.4323.4323.4323.4323.431.52%30
Aug 7, 202623.0823.0823.0823.0823.08-0.35%-
Aug 6, 202623.1623.1623.1623.1623.16-0.22%-
Aug 5, 202623.2123.2123.2123.2123.212.16%-
Aug 4, 202622.7222.7222.7222.7222.721.61%-
Aug 3, 202622.3622.3622.3622.3622.36-0.04%-
Jul 31, 202622.3722.3722.3722.3722.37-2.10%-
Jul 30, 202622.8522.8522.8522.8522.85-0.61%-
Jul 29, 202622.9922.9922.9922.9922.992.18%-
Jul 28, 202622.5022.5022.5022.5022.501.49%-
Jul 27, 202622.1722.1722.1722.1722.172.26%-
Jul 24, 202621.6821.6821.6821.6821.682.75%-
Jul 23, 202621.1021.1021.1021.1021.10-0.66%-
Jul 22, 202621.2421.2421.2421.2421.24-1.12%-
Jul 21, 202621.4821.4821.4821.4821.480.51%-
Jul 20, 202621.4221.4221.3721.3721.370.61%110
Jul 17, 202621.2421.2421.2421.2421.24-0.09%-
Jul 16, 202621.2621.2621.2621.2621.26-2.12%-
Jul 15, 202621.7221.7221.7221.7221.72-0.64%-
Jul 14, 202621.8621.8621.8621.8621.86-2.24%-
Jul 13, 202622.3622.3622.3622.3622.36-0.89%-
Jul 10, 202622.5622.5622.5622.5622.56-0.04%-
Jul 9, 202622.5722.5722.5722.5722.57-0.70%-
Jul 8, 202622.7322.7322.7322.7322.73-1.77%-
Jul 7, 202623.1423.1423.1423.1423.142.75%-
Jul 6, 202622.4722.5222.4722.5222.521.17%100
Jul 3, 202622.2622.2622.2622.2622.260.86%-
Jul 2, 202622.0722.0722.0722.0722.070.64%-
Jul 1, 202621.8021.9321.8021.9321.93-0.81%150
Jun 30, 202622.1122.1122.1122.1122.11-1.69%-
Jun 29, 202622.4922.4922.4922.4922.495.09%-
Jun 26, 202621.4021.4021.4021.4021.40-2.59%-
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%-