Cathay Pacific Airways Limited (FRA:CTY)
Germany · Delayed Price · Currency is EUR 1.430
-0.002 (-0.14%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:CTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.70% | - |
| Jun 1, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -1.93% | - |
| May 29, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 2.08% | - |
| May 28, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 1.83% | - |
| May 27, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.39 | 0.50% | - |
| May 26, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -1.70% | - |
| May 25, 2026 | 1.37 | 1.41 | 1.37 | 1.41 | 1.41 | 3.18% | 20,000 |
| May 22, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 1.48% | 750 |
| May 21, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 3.49% | - |
| May 20, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.03% | - |
| May 19, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.88% | - |
| May 18, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.30 | -0.99% | - |
| May 15, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -3.13% | - |
| May 14, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 1.38% | 2,268 |
| May 13, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -2.83% | - |
| May 12, 2026 | 1.35 | 1.38 | 1.35 | 1.38 | 1.38 | 1.84% | 1,707 |
| May 11, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.37% | - |
| May 8, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| May 7, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 1.87% | - |
| May 6, 2026 | 1.30 | 1.34 | 1.30 | 1.34 | 1.34 | 5.99% | 5,000 |
| May 5, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.20% | - |
| May 4, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 1.69% | - |
| Apr 30, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -1.55% | - |
| Apr 29, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 1.57% | - |
| Apr 28, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -1.94% | - |
| Apr 27, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.82% | - |
| Apr 24, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.59% | - |
| Apr 23, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -1.67% | - |
| Apr 22, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.50% | - |
| Apr 21, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.18% | 3,000 |
| Apr 20, 2026 | 1.27 | 1.31 | 1.27 | 1.31 | 1.31 | 4.13% | 6,863 |
| Apr 17, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.98% | - |
| Apr 16, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.35% | - |
| Apr 15, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 1.81% | - |
| Apr 14, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.62% | - |
| Apr 13, 2026 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | -0.74% | 106 |
| Apr 10, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.16% | - |
| Apr 9, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -2.37% | - |
| Apr 8, 2026 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | 3.19% | 104 |
| Apr 7, 2026 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 1.48% | 2,500 |
| Apr 2, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -2.34% | - |
| Apr 1, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 2.40% | - |
| Mar 31, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | 0.10% | 1,000 |
| Mar 30, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.25 | -1.49% | - |
| Mar 27, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.27 | -2.19% | - |
| Mar 26, 2026 | 1.35 | 1.37 | 1.35 | 1.37 | 1.30 | 0.74% | 3,690 |
| Mar 25, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.29 | 1.49% | - |
| Mar 24, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.27 | - | - |
| Mar 23, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.27 | -1.47% | 100,000 |
| Mar 20, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.29 | -1.45% | - |