Cathay Pacific Airways Limited (FRA:CTY)
Germany · Delayed Price · Currency is EUR 1.340
-0.030 (-2.19%)
At close: Mar 27, 2026
FRA:CTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -2.19% | - |
| Mar 26, 2026 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 0.74% | 3,690 |
| Mar 25, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 1.49% | - |
| Mar 24, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Mar 23, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -1.47% | 100,000 |
| Mar 20, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.45% | - |
| Mar 19, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -2.13% | - |
| Mar 18, 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | 0.71% | 1,000 |
| Mar 17, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.72% | - |
| Mar 16, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 1.46% | - |
| Mar 13, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -4.20% | - |
| Mar 12, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.70% | - |
| Mar 11, 2026 | 1.46 | 1.46 | 1.42 | 1.42 | 1.42 | 2.90% | 4,150 |
| Mar 10, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 2.99% | - |
| Mar 9, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -4.96% | - |
| Mar 6, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Mar 5, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 1.44% | - |
| Mar 4, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -2.80% | - |
| Mar 3, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -2.05% | - |
| Mar 2, 2026 | 1.46 | 1.48 | 1.46 | 1.46 | 1.46 | -3.95% | 8,694 |
| Feb 27, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 3.40% | - |
| Feb 26, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.68% | - |
| Feb 25, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 1.39% | - |
| Feb 24, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 4.35% | - |
| Feb 23, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.43% | - |
| Feb 20, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.41% | 1,246 |
| Feb 19, 2026 | 1.39 | 1.42 | 1.39 | 1.42 | 1.42 | 1.43% | 100 |
| Feb 18, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | 0.72% | 15,000 |
| Feb 17, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.72% | 1,821 |
| Feb 16, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Feb 13, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.72% | - |
| Feb 12, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 1.46% | - |
| Feb 11, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.72% | - |
| Feb 10, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 1.47% | - |
| Feb 9, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.74% | - |
| Feb 6, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.46% | - |
| Feb 5, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 1.48% | - |
| Feb 4, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 1.50% | - |
| Feb 3, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Feb 2, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 1.53% | 38 |
| Jan 30, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Jan 29, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Jan 28, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.76% | - |
| Jan 27, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -2.22% | - |
| Jan 26, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Jan 23, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.46% | - |
| Jan 22, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 2.24% | - |
| Jan 21, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -2.90% | - |
| Jan 20, 2026 | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | 2.99% | 1,000 |
| Jan 19, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 3,000 |