Cathay General Bancorp (FRA:CN7)
Germany · Delayed Price · Currency is EUR 43.00
+0.40 (0.94%)
At close: Mar 27, 2026
FRA:CN7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.94% | - |
| Mar 26, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 0.95% | - |
| Mar 25, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 0.48% | - |
| Mar 24, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 1.94% | - |
| Mar 23, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 0.49% | 100 |
| Mar 20, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -0.49% | - |
| Mar 19, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - | - |
| Mar 18, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - | - |
| Mar 17, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -0.48% | - |
| Mar 16, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -0.48% | - |
| Mar 13, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 0.97% | - |
| Mar 12, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - | - |
| Mar 11, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 0.49% | - |
| Mar 10, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -0.97% | - |
| Mar 9, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -2.36% | - |
| Mar 6, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -0.93% | - |
| Mar 5, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 0.47% | - |
| Mar 4, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 0.47% | - |
| Mar 3, 2026 | 42.60 | 42.60 | 42.40 | 42.40 | 42.40 | 1.92% | 345 |
| Mar 2, 2026 | 41.80 | 42.00 | 41.60 | 41.60 | 41.60 | -4.59% | 832 |
| Feb 27, 2026 | 44.20 | 44.20 | 43.60 | 43.60 | 43.60 | -0.46% | 200 |
| Feb 26, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 1.86% | - |
| Feb 25, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 42.68 | -0.46% | - |
| Feb 24, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 42.88 | -3.57% | - |
| Feb 23, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.46 | -0.44% | - |
| Feb 20, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.66 | -0.44% | - |
| Feb 19, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 44.86 | - | - |
| Feb 18, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 44.86 | 1.35% | - |
| Feb 17, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.27 | - | - |
| Feb 16, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.27 | 0.90% | - |
| Feb 13, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 43.87 | -0.45% | - |
| Feb 12, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.07 | -1.77% | - |
| Feb 11, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 44.86 | - | - |
| Feb 10, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 44.86 | -0.44% | - |
| Feb 9, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.06 | 1.34% | - |
| Feb 6, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.46 | -0.88% | - |
| Feb 5, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 44.86 | 2.73% | - |
| Feb 4, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 43.67 | -0.90% | - |
| Feb 3, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.07 | 4.23% | - |
| Feb 2, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.28 | 0.95% | - |
| Jan 30, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 41.88 | 1.93% | - |
| Jan 29, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.09 | -1.43% | - |
| Jan 28, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 41.69 | 0.48% | - |
| Jan 27, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.49 | -1.42% | - |
| Jan 26, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.08 | -4.50% | - |
| Jan 23, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.07 | -0.45% | - |
| Jan 22, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.27 | 5.69% | - |
| Jan 21, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 41.88 | - | - |
| Jan 20, 2026 | 42.40 | 42.40 | 42.20 | 42.20 | 41.88 | -2.31% | 219 |
| Jan 19, 2026 | 43.40 | 43.40 | 43.20 | 43.20 | 42.88 | -0.46% | 230 |