Cathay Pacific Airways Limited (FRA:CTY)
Germany · Delayed Price · Currency is EUR 1.130
-0.010 (-0.88%)
At close: Sep 30, 2025
Cathay Pacific Airways Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -2.56% | 400 |
| Sep 26, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 2.63% | 400 |
| Sep 25, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | 35 |
| Sep 24, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 1.77% | 35 |
| Sep 23, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.88% | 35 |
| Sep 22, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 35 |
| Sep 19, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | 35 |
| Sep 18, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -1.71% | 35 |
| Sep 17, 2025 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 2.63% | 35 |
| Sep 16, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | 1,940 |
| Sep 15, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 1,940 |
| Sep 12, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 1,940 |
| Sep 11, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.86% | 1,940 |
| Sep 10, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | 1,940 |
| Sep 9, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 1,940 |
| Sep 8, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.88% | - |
| Sep 5, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Sep 4, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | - |
| Sep 3, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -1.71% | 3,172 |
| Sep 2, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.15 | - | - |
| Sep 1, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.15 | - | 11,840 |
| Aug 29, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.15 | - | - |
| Aug 28, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.15 | -2.50% | 3,880 |
| Aug 27, 2025 | 1.18 | 1.20 | 1.18 | 1.20 | 1.18 | 1.69% | - |
| Aug 26, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.16 | 0.85% | - |
| Aug 25, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.15 | - | 1 |
| Aug 22, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.15 | - | - |
| Aug 21, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.15 | -1.68% | - |
| Aug 20, 2025 | 1.16 | 1.19 | 1.16 | 1.19 | 1.17 | 2.59% | 600 |
| Aug 19, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.14 | -0.85% | - |
| Aug 18, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.15 | -1.68% | 170 |
| Aug 15, 2025 | 1.17 | 1.19 | 1.17 | 1.19 | 1.17 | 0.85% | 1,024 |
| Aug 14, 2025 | 1.16 | 1.18 | 1.16 | 1.18 | 1.16 | 0.85% | 1,666 |
| Aug 13, 2025 | 1.15 | 1.17 | 1.15 | 1.17 | 1.15 | 2.63% | 4,000 |
| Aug 12, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.12 | -1.72% | - |
| Aug 11, 2025 | 1.14 | 1.16 | 1.14 | 1.16 | 1.14 | 2.65% | 3,530 |
| Aug 8, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.11 | - | - |
| Aug 7, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.11 | -5.83% | 400 |
| Aug 6, 2025 | 1.17 | 1.20 | 1.17 | 1.20 | 1.18 | -9.09% | 8,180 |
| Aug 5, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.30 | 3.13% | - |
| Aug 4, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.26 | -1.54% | - |
| Aug 1, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.28 | -0.76% | - |
| Jul 31, 2025 | 1.29 | 1.31 | 1.29 | 1.31 | 1.29 | 2.34% | 4,000 |
| Jul 30, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.26 | -1.54% | - |
| Jul 29, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.28 | 0.78% | - |
| Jul 28, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.27 | - | 2,764 |
| Jul 25, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.27 | 0.78% | - |
| Jul 24, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.26 | 0.79% | - |
| Jul 23, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.25 | -0.78% | 13,894 |
| Jul 22, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.26 | - | - |