Cargojet Inc. (FRA:CJ8A)
Germany · Delayed Price · Currency is EUR 49.60
-0.20 (-0.40%)
At close: Jun 26, 2026
FRA:CJ8A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 49.60 | 50.00 | 49.60 | 50.00 | 50.00 | 0.40% | - |
| Jun 25, 2026 | 49.00 | 50.00 | 49.00 | 49.80 | 49.80 | 1.63% | - |
| Jun 24, 2026 | 50.00 | 50.50 | 49.00 | 49.00 | 49.00 | -2.00% | - |
| Jun 23, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Jun 22, 2026 | 50.00 | 50.50 | 50.00 | 50.00 | 50.00 | - | - |
| Jun 19, 2026 | 50.50 | 50.50 | 50.00 | 50.00 | 50.00 | -1.50% | - |
| Jun 18, 2026 | 49.60 | 51.00 | 49.60 | 51.00 | 50.76 | 2.41% | - |
| Jun 17, 2026 | 51.00 | 51.50 | 49.80 | 49.80 | 49.57 | -2.35% | - |
| Jun 16, 2026 | 52.00 | 52.00 | 51.00 | 51.00 | 50.76 | -1.92% | - |
| Jun 15, 2026 | 51.00 | 52.00 | 51.00 | 52.00 | 51.76 | 1.96% | - |
| Jun 12, 2026 | 50.50 | 51.00 | 50.50 | 51.00 | 50.76 | 0.99% | - |
| Jun 11, 2026 | 49.80 | 50.50 | 49.80 | 50.50 | 50.26 | 1.41% | - |
| Jun 10, 2026 | 51.00 | 51.00 | 49.80 | 49.80 | 49.57 | -1.39% | - |
| Jun 9, 2026 | 50.50 | 51.00 | 50.50 | 50.50 | 50.26 | - | - |
| Jun 8, 2026 | 50.50 | 51.00 | 50.50 | 50.50 | 50.26 | - | - |
| Jun 5, 2026 | 51.00 | 51.00 | 50.50 | 50.50 | 50.26 | - | - |
| Jun 4, 2026 | 50.50 | 51.50 | 50.50 | 50.50 | 50.26 | -0.98% | - |
| Jun 3, 2026 | 53.00 | 53.00 | 51.00 | 51.00 | 50.76 | -3.77% | - |
| Jun 2, 2026 | 53.00 | 53.50 | 52.50 | 53.00 | 52.75 | - | - |
| Jun 1, 2026 | 53.50 | 53.50 | 53.00 | 53.00 | 52.75 | -0.93% | - |
| May 29, 2026 | 53.50 | 54.00 | 53.50 | 53.50 | 53.25 | -0.93% | - |
| May 28, 2026 | 54.00 | 54.00 | 53.50 | 54.00 | 53.75 | - | - |
| May 27, 2026 | 53.50 | 54.00 | 53.00 | 54.00 | 53.75 | 0.93% | - |
| May 26, 2026 | 53.50 | 53.50 | 53.00 | 53.50 | 53.25 | 0.94% | - |
| May 25, 2026 | 52.50 | 53.00 | 52.50 | 53.00 | 52.75 | 0.95% | - |
| May 22, 2026 | 52.50 | 53.00 | 52.50 | 52.50 | 52.26 | - | - |
| May 21, 2026 | 53.00 | 53.00 | 52.50 | 52.50 | 52.26 | -0.94% | - |
| May 20, 2026 | 52.00 | 53.00 | 52.00 | 53.00 | 52.75 | 2.91% | - |
| May 19, 2026 | 51.50 | 52.50 | 51.50 | 51.50 | 51.26 | - | - |
| May 18, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.26 | - | - |
| May 15, 2026 | 52.00 | 52.00 | 51.50 | 51.50 | 51.26 | -0.96% | - |
| May 14, 2026 | 51.00 | 52.00 | 51.00 | 52.00 | 51.76 | 1.96% | - |
| May 13, 2026 | 50.50 | 51.00 | 50.50 | 51.00 | 50.76 | 2.00% | - |
| May 12, 2026 | 50.00 | 50.50 | 49.20 | 50.00 | 49.77 | - | - |
| May 11, 2026 | 50.50 | 50.50 | 48.80 | 50.00 | 49.77 | - | - |
| May 8, 2026 | 51.50 | 51.50 | 50.00 | 50.00 | 49.77 | -2.91% | - |
| May 7, 2026 | 51.00 | 51.50 | 51.00 | 51.50 | 51.26 | 0.98% | - |
| May 6, 2026 | 48.60 | 51.50 | 48.60 | 51.00 | 50.76 | 5.37% | - |
| May 5, 2026 | 47.20 | 49.20 | 47.20 | 48.40 | 48.17 | 2.11% | - |
| May 4, 2026 | 48.60 | 48.60 | 47.40 | 47.40 | 47.18 | -4.05% | - |
| Apr 30, 2026 | 48.80 | 49.40 | 48.60 | 49.40 | 49.17 | 1.65% | - |
| Apr 29, 2026 | 49.20 | 49.20 | 48.40 | 48.60 | 48.37 | -1.22% | - |
| Apr 28, 2026 | 49.20 | 49.60 | 49.20 | 49.20 | 48.97 | 0.41% | - |
| Apr 27, 2026 | 49.40 | 49.60 | 48.80 | 49.00 | 48.77 | -0.81% | - |
| Apr 24, 2026 | 49.20 | 50.00 | 49.20 | 49.40 | 49.17 | 0.41% | - |
| Apr 23, 2026 | 49.20 | 49.20 | 48.80 | 49.20 | 48.97 | - | - |
| Apr 22, 2026 | 51.00 | 51.50 | 49.20 | 49.20 | 48.97 | -3.53% | - |
| Apr 21, 2026 | 52.00 | 52.00 | 51.00 | 51.00 | 50.76 | -0.97% | - |
| Apr 20, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.26 | - | - |
| Apr 17, 2026 | 50.00 | 52.00 | 50.00 | 51.50 | 51.26 | 3.00% | - |