Cargojet Inc. (FRA:CJ8A)
Germany · Delayed Price · Currency is EUR 50.50
+0.74 (1.48%)
At close: Sep 18, 2026
FRA:CJ8A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 49.80 | 50.50 | 49.80 | 50.50 | 50.50 | 1.48% | - |
| Sep 17, 2026 | 50.50 | 51.00 | 50.00 | 50.00 | 49.76 | -0.99% | - |
| Sep 16, 2026 | 50.50 | 51.00 | 50.00 | 50.50 | 50.26 | 1.00% | - |
| Sep 15, 2026 | 50.50 | 50.50 | 49.80 | 50.00 | 49.76 | - | - |
| Sep 14, 2026 | 49.80 | 51.50 | 49.80 | 50.00 | 49.76 | 0.81% | - |
| Sep 11, 2026 | 49.40 | 50.00 | 49.40 | 49.60 | 49.36 | 0.81% | - |
| Sep 10, 2026 | 47.60 | 49.20 | 47.60 | 49.20 | 48.97 | 3.36% | - |
| Sep 9, 2026 | 47.40 | 47.80 | 47.20 | 47.60 | 47.37 | 0.42% | - |
| Sep 8, 2026 | 49.20 | 49.20 | 47.40 | 47.40 | 47.18 | -3.66% | - |
| Sep 7, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 48.97 | -0.40% | - |
| Sep 4, 2026 | 50.00 | 50.00 | 49.20 | 49.40 | 49.17 | -1.20% | - |
| Sep 3, 2026 | 50.00 | 50.50 | 49.60 | 50.00 | 49.76 | - | - |
| Sep 2, 2026 | 50.50 | 50.50 | 49.80 | 50.00 | 49.76 | -0.99% | - |
| Sep 1, 2026 | 52.50 | 52.50 | 50.50 | 50.50 | 50.26 | -2.88% | - |
| Aug 31, 2026 | 52.50 | 52.50 | 52.00 | 52.00 | 51.75 | -0.95% | - |
| Aug 28, 2026 | 52.00 | 52.50 | 52.00 | 52.50 | 52.25 | 1.94% | - |
| Aug 27, 2026 | 52.50 | 52.50 | 51.50 | 51.50 | 51.26 | -1.90% | - |
| Aug 26, 2026 | 53.00 | 53.50 | 52.50 | 52.50 | 52.25 | -0.94% | - |
| Aug 25, 2026 | 52.50 | 53.50 | 52.50 | 53.00 | 52.75 | 0.95% | - |
| Aug 24, 2026 | 53.50 | 53.50 | 52.00 | 52.50 | 52.25 | -1.87% | - |
| Aug 21, 2026 | 53.00 | 54.00 | 53.00 | 53.50 | 53.25 | - | - |
| Aug 20, 2026 | 54.50 | 54.50 | 53.50 | 53.50 | 53.25 | -0.93% | - |
| Aug 19, 2026 | 55.00 | 55.00 | 54.00 | 54.00 | 53.74 | -1.82% | - |
| Aug 18, 2026 | 55.00 | 55.50 | 54.50 | 55.00 | 54.74 | - | - |
| Aug 17, 2026 | 55.50 | 55.50 | 55.00 | 55.00 | 54.74 | -0.90% | - |
| Aug 14, 2026 | 57.00 | 57.00 | 55.50 | 55.50 | 55.24 | -1.77% | - |
| Aug 13, 2026 | 57.50 | 57.50 | 56.00 | 56.50 | 56.23 | -1.74% | - |
| Aug 12, 2026 | 58.00 | 59.00 | 57.50 | 57.50 | 57.23 | -0.86% | - |
| Aug 11, 2026 | 53.00 | 58.00 | 53.00 | 58.00 | 57.72 | 8.41% | - |
| Aug 10, 2026 | 53.50 | 53.50 | 53.00 | 53.50 | 53.25 | - | - |
| Aug 7, 2026 | 54.00 | 54.00 | 53.50 | 53.50 | 53.25 | - | - |
| Aug 6, 2026 | 54.50 | 54.50 | 53.50 | 53.50 | 53.25 | -1.83% | - |
| Aug 5, 2026 | 54.50 | 54.50 | 54.00 | 54.50 | 54.24 | 0.93% | - |
| Aug 4, 2026 | 52.00 | 54.50 | 52.00 | 54.00 | 53.74 | 3.85% | - |
| Aug 3, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.75 | - | - |
| Jul 31, 2026 | 52.50 | 52.50 | 52.00 | 52.00 | 51.75 | - | - |
| Jul 30, 2026 | 53.00 | 53.00 | 52.00 | 52.00 | 51.75 | -1.89% | - |
| Jul 29, 2026 | 53.50 | 53.50 | 52.50 | 53.00 | 52.75 | -0.93% | - |
| Jul 28, 2026 | 53.00 | 53.50 | 52.50 | 53.50 | 53.25 | 0.94% | - |
| Jul 27, 2026 | 53.00 | 53.00 | 52.50 | 53.00 | 52.75 | - | - |
| Jul 24, 2026 | 53.00 | 53.50 | 52.50 | 53.00 | 52.75 | - | - |
| Jul 23, 2026 | 53.50 | 53.50 | 52.50 | 53.00 | 52.75 | - | - |
| Jul 22, 2026 | 54.50 | 54.50 | 53.00 | 53.00 | 52.75 | -2.75% | - |
| Jul 21, 2026 | 55.00 | 55.00 | 54.50 | 54.50 | 54.24 | -0.91% | - |
| Jul 20, 2026 | 53.50 | 55.00 | 53.50 | 55.00 | 54.74 | 2.80% | - |
| Jul 17, 2026 | 53.50 | 53.50 | 53.00 | 53.50 | 53.25 | - | - |
| Jul 16, 2026 | 52.00 | 53.50 | 52.00 | 53.50 | 53.25 | 2.88% | - |
| Jul 15, 2026 | 52.00 | 52.50 | 51.50 | 52.00 | 51.75 | - | - |
| Jul 14, 2026 | 54.00 | 54.00 | 52.00 | 52.00 | 51.75 | -3.70% | - |
| Jul 13, 2026 | 54.00 | 54.00 | 53.50 | 54.00 | 53.74 | - | - |