Cathay General Bancorp (FRA:CN7)
Germany · Delayed Price · Currency is EUR 49.20
+1.20 (2.50%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:CN7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | - | 2.50% | - |
| Jun 2, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -2.44% | - |
| Jun 1, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 0.82% | - |
| May 29, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - | - |
| May 28, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -0.96% | - |
| May 27, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.27 | 0.81% | - |
| May 26, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 48.88 | 0.41% | - |
| May 25, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 48.68 | - | - |
| May 22, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 48.68 | 0.41% | - |
| May 21, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.48 | 1.67% | - |
| May 20, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 47.68 | - | - |
| May 19, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 47.68 | 1.27% | - |
| May 18, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.09 | -0.42% | - |
| May 15, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.29 | 0.42% | - |
| May 14, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.09 | -0.84% | - |
| May 13, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.49 | -0.42% | - |
| May 12, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 47.68 | -0.83% | - |
| May 11, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.08 | 0.41% | - |
| May 8, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 47.88 | -0.41% | - |
| May 7, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.08 | - | - |
| May 6, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.08 | 0.83% | - |
| May 5, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 47.68 | 0.42% | - |
| May 4, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.49 | 3.02% | - |
| Apr 30, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.09 | -2.11% | - |
| Apr 29, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.09 | 0.42% | - |
| Apr 28, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 46.89 | 2.61% | - |
| Apr 27, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 45.70 | -2.13% | - |
| Apr 24, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 46.69 | 3.07% | - |
| Apr 23, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.30 | 0.44% | - |
| Apr 22, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.10 | -1.30% | - |
| Apr 21, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 45.70 | 0.88% | - |
| Apr 20, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.30 | 2.24% | 100 |
| Apr 17, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.31 | -0.45% | - |
| Apr 16, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.50 | -1.32% | - |
| Apr 15, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.10 | 0.44% | - |
| Apr 14, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 44.90 | - | - |
| Apr 13, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 44.90 | -0.44% | - |
| Apr 10, 2026 | 45.80 | 45.80 | 45.40 | 45.40 | 45.10 | 0.89% | 100 |
| Apr 9, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.70 | 1.35% | - |
| Apr 8, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.11 | 0.45% | - |
| Apr 7, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 43.91 | 2.31% | - |
| Apr 2, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 42.92 | 0.47% | - |
| Apr 1, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 42.72 | 1.42% | - |
| Mar 31, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.12 | 0.47% | - |
| Mar 30, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 41.92 | -1.86% | - |
| Mar 27, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 42.72 | 0.94% | - |
| Mar 26, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.32 | 0.95% | - |
| Mar 25, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 41.92 | 0.48% | - |
| Mar 24, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 41.72 | 1.94% | - |
| Mar 23, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 40.93 | 0.49% | 100 |