Cathay Pacific Airways Limited (FRA:CTYA)
Germany · Delayed Price · Currency is EUR 6.25
-0.05 (-0.79%)
At close: Mar 27, 2026
FRA:CTYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.35 | 6.35 | 6.25 | 6.25 | 6.25 | -0.79% | - |
| Mar 26, 2026 | 6.35 | 6.35 | 6.30 | 6.30 | 6.30 | -1.56% | - |
| Mar 25, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 1.59% | - |
| Mar 24, 2026 | 6.35 | 6.35 | 6.30 | 6.30 | 6.30 | 3.28% | - |
| Mar 23, 2026 | 6.20 | 6.20 | 6.10 | 6.10 | 6.10 | -4.69% | - |
| Mar 20, 2026 | 6.50 | 6.50 | 6.40 | 6.40 | 6.40 | -1.54% | - |
| Mar 19, 2026 | 6.55 | 6.55 | 6.50 | 6.50 | 6.50 | -0.76% | - |
| Mar 18, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.76% | - |
| Mar 17, 2026 | 6.65 | 6.65 | 6.60 | 6.60 | 6.60 | 1.54% | - |
| Mar 16, 2026 | 6.60 | 6.60 | 6.50 | 6.50 | 6.50 | 1.56% | - |
| Mar 13, 2026 | 6.45 | 6.45 | 6.40 | 6.40 | 6.40 | -4.48% | - |
| Mar 12, 2026 | 6.65 | 6.70 | 6.65 | 6.70 | 6.70 | - | - |
| Mar 11, 2026 | 6.80 | 6.80 | 6.70 | 6.70 | 6.70 | 3.08% | - |
| Mar 10, 2026 | 6.45 | 6.50 | 6.45 | 6.50 | 6.50 | 1.56% | - |
| Mar 9, 2026 | 6.35 | 6.40 | 6.30 | 6.40 | 6.40 | -3.76% | - |
| Mar 6, 2026 | 6.65 | 6.65 | 6.60 | 6.65 | 6.65 | -1.48% | - |
| Mar 5, 2026 | 6.70 | 6.75 | 6.65 | 6.75 | 6.75 | 3.05% | - |
| Mar 4, 2026 | 6.55 | 6.55 | 6.45 | 6.55 | 6.55 | -1.50% | - |
| Mar 3, 2026 | 6.75 | 6.75 | 6.65 | 6.65 | 6.65 | -2.21% | - |
| Mar 2, 2026 | 6.85 | 6.85 | 6.75 | 6.80 | 6.80 | -3.55% | - |
| Feb 27, 2026 | 7.20 | 7.20 | 7.05 | 7.05 | 7.05 | 2.17% | - |
| Feb 26, 2026 | 6.95 | 6.95 | 6.90 | 6.90 | 6.90 | 0.73% | - |
| Feb 25, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 1.48% | - |
| Feb 24, 2026 | 6.80 | 6.80 | 6.70 | 6.75 | 6.75 | 3.85% | - |
| Feb 23, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.78% | - |
| Feb 20, 2026 | 6.50 | 6.50 | 6.45 | 6.45 | 6.45 | -2.27% | - |
| Feb 19, 2026 | 6.55 | 6.60 | 6.55 | 6.60 | 6.60 | 0.76% | - |
| Feb 18, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Feb 17, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.77% | - |
| Feb 16, 2026 | 6.55 | 6.55 | 6.50 | 6.50 | 6.50 | 0.78% | - |
| Feb 13, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.77% | - |
| Feb 12, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Feb 11, 2026 | 6.45 | 6.50 | 6.45 | 6.50 | 6.50 | - | - |
| Feb 10, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 2.36% | - |
| Feb 9, 2026 | 6.45 | 7.30 | 6.35 | 6.35 | 6.35 | - | 1 |
| Feb 6, 2026 | 6.45 | 6.45 | 6.35 | 6.35 | 6.35 | -1.55% | - |
| Feb 5, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 1.57% | - |
| Feb 4, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 1.60% | - |
| Feb 3, 2026 | 6.30 | 6.30 | 6.25 | 6.25 | 6.25 | 0.81% | - |
| Feb 2, 2026 | 6.15 | 6.20 | 6.15 | 6.20 | 6.20 | 0.81% | - |
| Jan 30, 2026 | 6.15 | 6.20 | 6.15 | 6.15 | 6.15 | -0.81% | - |
| Jan 29, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.81% | - |
| Jan 28, 2026 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | -0.81% | - |
| Jan 27, 2026 | 6.25 | 6.30 | 6.20 | 6.20 | 6.20 | -2.36% | - |
| Jan 26, 2026 | 6.35 | 7.25 | 6.35 | 6.35 | 6.35 | -0.78% | 4 |
| Jan 23, 2026 | 6.35 | 6.40 | 6.35 | 6.40 | 6.40 | -0.78% | 9,000 |
| Jan 22, 2026 | 6.50 | 6.50 | 6.45 | 6.45 | 6.45 | 0.78% | - |
| Jan 21, 2026 | 6.35 | 6.40 | 6.35 | 6.40 | 6.40 | - | - |
| Jan 20, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.79% | - |
| Jan 19, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.79% | 20 |