Cargojet Inc. (FRA:CJ8A)
Germany · Delayed Price · Currency is EUR 49.80
-0.20 (-0.40%)
At close: Mar 27, 2026
FRA:CJ8A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 50.00 | 50.00 | 48.80 | 49.80 | 49.80 | -0.40% | - |
| Mar 26, 2026 | 52.00 | 52.00 | 50.00 | 50.00 | 50.00 | -3.85% | - |
| Mar 25, 2026 | 50.50 | 52.00 | 50.50 | 52.00 | 52.00 | 2.97% | - |
| Mar 24, 2026 | 52.00 | 52.00 | 50.50 | 50.50 | 50.50 | -2.88% | - |
| Mar 23, 2026 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 1.96% | - |
| Mar 20, 2026 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | -1.92% | - |
| Mar 19, 2026 | 54.00 | 54.00 | 52.00 | 52.00 | 51.76 | -3.70% | - |
| Mar 18, 2026 | 55.00 | 55.00 | 52.50 | 54.00 | 53.75 | -1.82% | - |
| Mar 17, 2026 | 55.00 | 55.50 | 55.00 | 55.00 | 54.74 | - | - |
| Mar 16, 2026 | 54.00 | 55.00 | 54.00 | 55.00 | 54.74 | 1.85% | - |
| Mar 13, 2026 | 54.50 | 54.50 | 54.00 | 54.00 | 53.75 | -0.92% | - |
| Mar 12, 2026 | 56.00 | 56.00 | 54.50 | 54.50 | 54.24 | -2.68% | - |
| Mar 11, 2026 | 56.00 | 56.50 | 56.00 | 56.00 | 55.74 | - | - |
| Mar 10, 2026 | 55.50 | 56.50 | 55.50 | 56.00 | 55.74 | 0.90% | - |
| Mar 9, 2026 | 58.00 | 58.00 | 54.50 | 55.50 | 55.24 | -3.48% | - |
| Mar 6, 2026 | 58.50 | 58.50 | 57.50 | 57.50 | 57.23 | -1.71% | - |
| Mar 5, 2026 | 59.00 | 59.00 | 58.50 | 58.50 | 58.23 | -0.85% | - |
| Mar 4, 2026 | 58.50 | 59.50 | 58.50 | 59.00 | 58.72 | 0.85% | - |
| Mar 3, 2026 | 58.50 | 58.50 | 57.00 | 58.50 | 58.23 | - | - |
| Mar 2, 2026 | 59.50 | 59.50 | 58.50 | 58.50 | 58.23 | -0.85% | - |
| Feb 27, 2026 | 60.50 | 60.50 | 58.50 | 59.00 | 58.72 | -2.48% | - |
| Feb 26, 2026 | 57.00 | 62.00 | 57.00 | 60.50 | 60.22 | 7.08% | - |
| Feb 25, 2026 | 57.50 | 57.50 | 54.50 | 56.50 | 56.24 | - | 50 |
| Feb 24, 2026 | 57.50 | 58.00 | 56.50 | 56.50 | 56.24 | -1.74% | - |
| Feb 23, 2026 | 60.50 | 60.50 | 57.50 | 57.50 | 57.23 | -4.96% | - |
| Feb 20, 2026 | 60.50 | 61.00 | 60.50 | 60.50 | 60.22 | - | - |
| Feb 19, 2026 | 59.50 | 60.50 | 59.50 | 60.50 | 60.22 | 2.54% | - |
| Feb 18, 2026 | 59.50 | 59.50 | 59.00 | 59.00 | 58.72 | -0.84% | - |
| Feb 17, 2026 | 58.50 | 59.50 | 58.50 | 59.50 | 59.22 | 1.71% | - |
| Feb 16, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.23 | - | - |
| Feb 13, 2026 | 59.50 | 59.50 | 58.50 | 58.50 | 58.23 | -1.68% | - |
| Feb 12, 2026 | 60.50 | 60.50 | 59.50 | 59.50 | 59.22 | -1.65% | - |
| Feb 11, 2026 | 60.00 | 60.50 | 60.00 | 60.50 | 60.22 | - | - |
| Feb 10, 2026 | 59.00 | 60.50 | 59.00 | 60.50 | 60.22 | 2.54% | - |
| Feb 9, 2026 | 59.00 | 60.00 | 59.00 | 59.00 | 58.72 | 0.85% | - |
| Feb 6, 2026 | 58.00 | 59.50 | 58.00 | 58.50 | 58.23 | 0.86% | - |
| Feb 5, 2026 | 59.00 | 59.00 | 57.50 | 58.00 | 57.73 | -2.52% | - |
| Feb 4, 2026 | 59.00 | 59.50 | 59.00 | 59.50 | 59.22 | 0.85% | - |
| Feb 3, 2026 | 58.00 | 60.00 | 58.00 | 59.00 | 58.72 | 1.72% | - |
| Feb 2, 2026 | 57.00 | 58.00 | 57.00 | 58.00 | 57.73 | 0.87% | - |
| Jan 30, 2026 | 57.50 | 57.50 | 57.00 | 57.50 | 57.23 | -1.71% | - |
| Jan 29, 2026 | 58.50 | 58.50 | 57.50 | 58.50 | 58.23 | - | - |
| Jan 28, 2026 | 57.50 | 59.50 | 57.50 | 58.50 | 58.23 | 1.74% | - |
| Jan 27, 2026 | 57.00 | 57.50 | 56.50 | 57.50 | 57.23 | 0.88% | - |
| Jan 26, 2026 | 57.50 | 57.50 | 57.00 | 57.00 | 56.73 | -1.72% | - |
| Jan 23, 2026 | 57.50 | 58.00 | 57.50 | 58.00 | 57.73 | 0.87% | - |
| Jan 22, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.23 | - | - |
| Jan 21, 2026 | 55.50 | 57.50 | 55.50 | 57.50 | 57.23 | 3.60% | - |
| Jan 20, 2026 | 55.00 | 55.50 | 53.50 | 55.50 | 55.24 | - | - |
| Jan 19, 2026 | 56.50 | 56.50 | 55.00 | 55.50 | 55.24 | -1.77% | 1 |