Cathay Pacific Airways Limited (FRA:CTY)
Germany · Delayed Price · Currency is EUR 1.400
-0.020 (-1.41%)
At close: Feb 20, 2026
Cathay Pacific Airways Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.75% | - |
| Jan 15, 2026 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -0.75% | 5,727 |
| Jan 14, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Jan 13, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.74% | - |
| Jan 12, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.46% | - |
| Jan 9, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -1.44% | - |
| Jan 8, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.71% | - |
| Jan 7, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | 0.72% | 650 |
| Jan 6, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -2.11% | - |
| Jan 5, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 5.19% | - |
| Jan 2, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Dec 30, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -2.17% | - |
| Dec 29, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 3,254 |
| Dec 23, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 6.15% | - |
| Dec 22, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.76% | - |
| Dec 19, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 1.55% | - |
| Dec 18, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -1.53% | - |
| Dec 17, 2025 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | 3.15% | 874 |
| Dec 16, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -2.31% | - |
| Dec 15, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | - | 15,182 |
| Dec 12, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Dec 11, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.76% | - |
| Dec 10, 2025 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 0.77% | 793 |
| Dec 9, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.52% | - |
| Dec 8, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.75% | - |