Cathay Pacific Airways Limited (FRA:CTY)
Germany · Delayed Price · Currency is EUR 1.534
+0.006 (0.39%)
At close: Sep 18, 2026
FRA:CTY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.39% | - |
| Sep 17, 2026 | 1.53 | 1.56 | 1.53 | 1.53 | 1.53 | 0.66% | 177 |
| Sep 16, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -2.38% | - |
| Sep 15, 2026 | 1.53 | 1.56 | 1.53 | 1.56 | 1.55 | -1.08% | 2,591 |
| Sep 14, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.78% | - |
| Sep 11, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.10% | 200 |
| Sep 10, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -3.01% | - |
| Sep 9, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.38% | - |
| Sep 8, 2026 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | 1.56% | 2,100 |
| Sep 7, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.79% | - |
| Sep 4, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.79% | - |
| Sep 3, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 3.99% | - |
| Sep 2, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.51 | 2.62% | - |
| Sep 1, 2026 | 1.55 | 1.55 | 1.51 | 1.51 | 1.48 | -4.51% | 8,000 |
| Aug 31, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.55 | -0.79% | - |
| Aug 28, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.56 | -0.69% | - |
| Aug 27, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.57 | 0.03% | - |
| Aug 26, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.57 | 1.36% | - |
| Aug 25, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.55 | -1.78% | - |
| Aug 24, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.57 | 2.23% | 400 |
| Aug 21, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.54 | -0.10% | - |
| Aug 20, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.54 | 2.14% | - |
| Aug 19, 2026 | 1.58 | 1.58 | 1.54 | 1.54 | 1.51 | -4.32% | 10,000 |
| Aug 18, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.58 | -0.37% | - |
| Aug 17, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.58 | -0.09% | - |
| Aug 14, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.59 | -0.12% | - |
| Aug 13, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.59 | -0.09% | - |
| Aug 12, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.59 | -0.22% | - |
| Aug 11, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.59 | -0.79% | - |
| Aug 10, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.60 | -0.67% | - |
| Aug 7, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.62 | -0.18% | - |
| Aug 6, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.62 | 1.29% | - |
| Aug 5, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.60 | 1.78% | - |
| Aug 4, 2026 | 1.59 | 1.60 | 1.59 | 1.60 | 1.57 | 0.50% | 48 |
| Aug 3, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.56 | -0.47% | - |
| Jul 31, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.57 | - | - |
| Jul 30, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.57 | -1.14% | - |
| Jul 29, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.59 | -0.49% | - |
| Jul 28, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.60 | 2.01% | - |
| Jul 27, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.56 | 2.84% | - |
| Jul 24, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.52 | 1.34% | - |
| Jul 23, 2026 | 1.56 | 1.56 | 1.53 | 1.53 | 1.50 | 1.29% | 9,145 |
| Jul 22, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.48 | 2.76% | - |
| Jul 21, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.44 | 1.48% | - |
| Jul 20, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.42 | 0.17% | 200 |
| Jul 17, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.42 | 0.07% | - |
| Jul 16, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.42 | -0.24% | - |
| Jul 15, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.42 | -0.82% | - |
| Jul 14, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.43 | 0.07% | - |
| Jul 13, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.43 | -0.82% | - |