Casey's General Stores, Inc. (FRA:CS2)
Germany · Delayed Price · Currency is EUR 534.20
+13.80 (2.65%)
At close: Sep 18, 2026
FRA:CS2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 524.20 | 534.40 | 524.20 | 534.20 | 534.20 | 2.65% | 12 |
| Sep 17, 2026 | 508.60 | 520.40 | 508.60 | 520.40 | 520.40 | 0.58% | 26 |
| Sep 16, 2026 | 503.40 | 517.40 | 503.40 | 517.40 | 517.40 | -4.85% | 8 |
| Sep 15, 2026 | 533.20 | 543.80 | 533.20 | 543.80 | 543.80 | 3.15% | 17 |
| Sep 14, 2026 | 526.60 | 527.20 | 526.60 | 527.20 | 527.20 | -2.30% | 8 |
| Sep 11, 2026 | 539.60 | 539.60 | 539.60 | 539.60 | 539.60 | -1.93% | - |
| Sep 10, 2026 | 535.80 | 550.20 | 535.80 | 550.20 | 550.20 | -0.47% | 55 |
| Sep 9, 2026 | 575.40 | 578.00 | 552.80 | 552.80 | 552.80 | -14.27% | 36 |
| Sep 8, 2026 | 644.80 | 644.80 | 644.80 | 644.80 | 644.80 | 0.03% | - |
| Sep 7, 2026 | 644.60 | 644.60 | 644.60 | 644.60 | 644.60 | -0.19% | - |
| Sep 4, 2026 | 645.80 | 645.80 | 645.80 | 645.80 | 645.80 | 0.34% | - |
| Sep 3, 2026 | 643.60 | 643.60 | 643.60 | 643.60 | 643.60 | -3.80% | 23 |
| Sep 2, 2026 | 655.80 | 669.00 | 655.80 | 669.00 | 669.00 | 4.27% | 23 |
| Sep 1, 2026 | 641.60 | 641.60 | 641.60 | 641.60 | 641.60 | -2.43% | - |
| Aug 31, 2026 | 645.80 | 657.60 | 645.80 | 657.60 | 657.60 | 1.33% | 4 |
| Aug 28, 2026 | 648.80 | 649.00 | 648.80 | 649.00 | 649.00 | -5.48% | 5 |
| Aug 27, 2026 | 686.60 | 686.60 | 686.60 | 686.60 | 686.60 | -1.94% | - |
| Aug 26, 2026 | 700.20 | 700.20 | 700.20 | 700.20 | 700.20 | -3.58% | - |
| Aug 25, 2026 | 726.20 | 726.20 | 726.20 | 726.20 | 726.20 | 2.48% | - |
| Aug 24, 2026 | 708.60 | 708.60 | 708.60 | 708.60 | 708.60 | 1.06% | - |
| Aug 21, 2026 | 701.20 | 701.20 | 701.20 | 701.20 | 701.20 | -1.13% | - |
| Aug 20, 2026 | 709.20 | 709.20 | 709.20 | 709.20 | 709.20 | -2.90% | - |
| Aug 19, 2026 | 730.40 | 730.40 | 730.40 | 730.40 | 730.40 | -1.83% | - |
| Aug 18, 2026 | 744.00 | 744.00 | 744.00 | 744.00 | 744.00 | 0.87% | - |
| Aug 17, 2026 | 737.60 | 737.60 | 737.60 | 737.60 | 737.60 | 0.71% | 3 |
| Aug 14, 2026 | 732.40 | 732.40 | 732.40 | 732.40 | 732.40 | 1.52% | - |
| Aug 13, 2026 | 721.40 | 721.40 | 721.40 | 721.40 | 721.40 | 1.32% | - |
| Aug 12, 2026 | 712.00 | 712.00 | 712.00 | 712.00 | 712.00 | -2.89% | - |
| Aug 11, 2026 | 733.20 | 733.20 | 733.20 | 733.20 | 733.20 | 2.63% | - |
| Aug 10, 2026 | 714.40 | 714.40 | 714.40 | 714.40 | 714.40 | -0.14% | - |
| Aug 7, 2026 | 715.40 | 715.40 | 715.40 | 715.40 | 715.40 | -2.24% | - |
| Aug 6, 2026 | 731.80 | 731.80 | 731.80 | 731.80 | 731.80 | 0.27% | - |
| Aug 5, 2026 | 729.80 | 729.80 | 729.80 | 729.80 | 729.80 | -1.48% | - |
| Aug 4, 2026 | 740.80 | 740.80 | 740.80 | 740.80 | 740.80 | -0.96% | - |
| Aug 3, 2026 | 748.00 | 748.00 | 748.00 | 748.00 | 748.00 | -1.40% | - |
| Jul 31, 2026 | 746.40 | 758.60 | 746.40 | 758.60 | 758.60 | 1.20% | 3 |
| Jul 30, 2026 | 750.20 | 750.20 | 750.20 | 750.20 | 749.64 | 0.75% | - |
| Jul 29, 2026 | 744.60 | 744.60 | 744.60 | 744.60 | 744.04 | 0.16% | - |
| Jul 28, 2026 | 743.40 | 743.40 | 743.40 | 743.40 | 742.84 | -1.51% | - |
| Jul 27, 2026 | 748.00 | 754.80 | 748.00 | 754.80 | 754.23 | -0.94% | 600 |
| Jul 24, 2026 | 762.00 | 762.00 | 762.00 | 762.00 | 761.43 | 2.64% | - |
| Jul 23, 2026 | 742.40 | 742.40 | 742.40 | 742.40 | 741.84 | -2.29% | - |
| Jul 22, 2026 | 745.00 | 759.80 | 745.00 | 759.80 | 759.23 | -0.84% | 8 |
| Jul 21, 2026 | 751.40 | 766.20 | 751.40 | 766.20 | 765.62 | 0.95% | 7 |
| Jul 20, 2026 | 743.80 | 759.00 | 743.80 | 759.00 | 758.43 | 6.01% | 13 |
| Jul 17, 2026 | 716.00 | 716.00 | 716.00 | 716.00 | 715.46 | 2.52% | - |
| Jul 16, 2026 | 698.40 | 698.40 | 698.40 | 698.40 | 697.87 | -4.80% | - |
| Jul 15, 2026 | 733.80 | 733.80 | 733.60 | 733.60 | 733.05 | -1.77% | 2 |
| Jul 14, 2026 | 746.80 | 746.80 | 746.80 | 746.80 | 746.24 | 4.77% | - |
| Jul 13, 2026 | 712.80 | 712.80 | 712.80 | 712.80 | 712.26 | 0.20% | - |