Cathay Pacific Airways Limited (FRA:CTY)
Germany · Delayed Price · Currency is EUR 1.220
+0.020 (1.67%)
At close: Oct 23, 2025
Cathay Pacific Airways Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | - | 1.67% | - |
| Oct 22, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | 181 |
| Oct 21, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.85% | 181 |
| Oct 20, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 1.72% | 181 |
| Oct 17, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -1.69% | 181 |
| Oct 16, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -2.48% | 181 |
| Oct 15, 2025 | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | 4.31% | 181 |
| Oct 14, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.85% | 336 |
| Oct 13, 2025 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | -0.85% | 336 |
| Oct 10, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.85% | 2,800 |
| Oct 9, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 1.74% | 2,800 |
| Oct 8, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -1.71% | 2,800 |
| Oct 7, 2025 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 0.86% | 2,800 |
| Oct 6, 2025 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 1.75% | 439 |
| Oct 3, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -1.72% | - |
| Oct 2, 2025 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 0.87% | 6,271 |
| Oct 1, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 1.77% | 350 |
| Sep 30, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.88% | - |
| Sep 29, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -2.56% | - |
| 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% | - |
| Sep 24, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 1.77% | - |
| 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 |