Cathay Pacific Airways Limited (FRA:CTY)
Germany · Delayed Price · Currency is EUR 1.470
+0.022 (1.48%)
Last updated: Jul 21, 2026, 8:01 AM CET
FRA:CTY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.17% | 200 |
| Jul 17, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.07% | - |
| Jul 16, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.24% | - |
| Jul 15, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.82% | - |
| Jul 14, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.07% | - |
| Jul 13, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.82% | - |
| Jul 10, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 1.38% | - |
| Jul 9, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -4.06% | - |
| Jul 8, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 3.24% | - |
| Jul 7, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 1.35% | - |
| Jul 6, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 1.12% | - |
| Jul 3, 2026 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -0.83% | 5,835 |
| Jul 2, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.03% | - |
| Jul 1, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Jun 30, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.63% | - |
| Jun 29, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 3.09% | 2,000 |
| Jun 26, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.43% | - |
| Jun 25, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 2.88% | 4,500 |
| Jun 24, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 3.31% | - |
| Jun 23, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.34% | - |
| Jun 22, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -1.05% | - |
| Jun 19, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.52% | - |
| Jun 18, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.90% | 1,000 |
| Jun 17, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.64% | - |
| Jun 16, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -1.27% | - |
| Jun 15, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 2.81% | - |
| Jun 12, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.72% | - |
| Jun 11, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.54% | - |
| Jun 10, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -7.43% | - |
| Jun 9, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.82% | - |
| Jun 8, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -2.17% | - |
| Jun 5, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.53% | - |
| Jun 4, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -1.12% | - |
| Jun 3, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.14% | - |
| 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 |