Cathay Pacific Airways Limited (FRA:CTY)
Germany · Delayed Price · Currency is EUR 1.277
+0.008 (0.59%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:CTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | - | -1.70% | - |
| Apr 22, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.46% | - |
| Apr 21, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.22% | 3,000 |
| Apr 20, 2026 | 1.27 | 1.31 | 1.27 | 1.31 | 1.31 | 4.12% | 6,863 |
| Apr 17, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.94% | - |
| Apr 16, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.32% | - |
| Apr 15, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 1.85% | - |
| Apr 14, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.66% | - |
| Apr 13, 2026 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | -0.71% | 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 | 3.15% | 104 |
| Apr 7, 2026 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 1.52% | 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 | -5.30% | 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% | - |
| Mar 19, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.31 | -2.13% | - |
| Mar 18, 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 1.33 | 0.71% | 1,000 |
| Mar 17, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.32 | 0.72% | - |
| Mar 16, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.31 | 1.46% | - |
| Mar 13, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.30 | -4.20% | - |
| Mar 12, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.35 | 0.70% | - |
| Mar 11, 2026 | 1.46 | 1.46 | 1.42 | 1.42 | 1.34 | 2.90% | 4,150 |
| Mar 10, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.31 | 2.99% | - |
| Mar 9, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.27 | -4.96% | - |
| Mar 6, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.33 | - | - |
| Mar 5, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.33 | 1.44% | - |
| Mar 4, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.31 | -2.80% | - |
| Mar 3, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.35 | -2.05% | - |
| Mar 2, 2026 | 1.46 | 1.48 | 1.46 | 1.46 | 1.38 | -3.95% | 8,694 |
| Feb 27, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.44 | 3.40% | - |
| Feb 26, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.39 | 0.68% | - |
| Feb 25, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.38 | 1.39% | - |
| Feb 24, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.36 | 4.35% | - |
| Feb 23, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.31 | -1.43% | - |
| Feb 20, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.32 | -1.41% | 1,246 |
| Feb 19, 2026 | 1.39 | 1.42 | 1.39 | 1.42 | 1.34 | 1.43% | 100 |
| Feb 18, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.32 | 0.72% | 15,000 |
| Feb 17, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.31 | 0.72% | 1,821 |
| Feb 16, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.31 | - | - |
| Feb 13, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.31 | -0.72% | - |
| Feb 12, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.31 | 1.46% | - |
| Feb 11, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.30 | -0.72% | - |