Cathay Pacific Airways Limited (FRA:CTYA)
Germany · Delayed Price · Currency is EUR 6.45
+0.05 (0.78%)
At close: Nov 28, 2025
Cathay Pacific Airways Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.78% | - |
| Nov 27, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 1.59% | - |
| Nov 26, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Nov 25, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.80% | - |
| Nov 24, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.79% | - |
| Nov 21, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.79% | - |
| Nov 20, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Nov 19, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Nov 18, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -3.05% | - |
| Nov 17, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.77% | - |
| Nov 14, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.76% | - |
| Nov 13, 2025 | 6.60 | 6.60 | 6.55 | 6.55 | 6.55 | -0.76% | - |
| Nov 12, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 1.54% | - |
| Nov 11, 2025 | 6.25 | 6.50 | 6.25 | 6.50 | 6.50 | 5.69% | - |
| Nov 10, 2025 | 6.25 | 6.25 | 6.15 | 6.15 | 6.15 | -2.38% | - |
| Nov 7, 2025 | 6.15 | 6.30 | 6.10 | 6.30 | 6.30 | 3.28% | - |
| Nov 6, 2025 | 6.15 | 6.15 | 6.10 | 6.10 | 6.10 | 3.39% | - |
| Nov 5, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Nov 4, 2025 | 5.95 | 5.95 | 5.85 | 5.90 | 5.90 | - | - |
| Nov 3, 2025 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | 0.85% | - |
| Oct 31, 2025 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | - | - |
| Oct 30, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.85% | - |
| Oct 29, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.85% | - |
| Oct 28, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.86% | - |
| Oct 27, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Oct 24, 2025 | 5.80 | 5.80 | 5.75 | 5.80 | 5.80 | - | - |
| Oct 23, 2025 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | 1.75% | - |
| Oct 22, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.88% | - |
| Oct 21, 2025 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | 0.89% | - |
| Oct 20, 2025 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | 0.90% | - |
| Oct 17, 2025 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | -0.89% | - |
| Oct 16, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Oct 15, 2025 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | 1.82% | - |
| Oct 14, 2025 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | - | - |
| Oct 13, 2025 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | -0.90% | - |
| Oct 10, 2025 | 5.60 | 5.60 | 5.55 | 5.55 | 5.55 | - | - |
| Oct 9, 2025 | 5.65 | 5.65 | 5.55 | 5.55 | 5.55 | - | - |
| Oct 8, 2025 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | 0.91% | - |
| Oct 7, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Oct 6, 2025 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | - | - |
| Oct 3, 2025 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | 0.92% | - |
| Oct 2, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.91% | - |
| Oct 1, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.92% | - |
| Sep 30, 2025 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | - | - |
| Sep 29, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Sep 26, 2025 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | 0.93% | - |
| Sep 25, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Sep 24, 2025 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | - | - |
| Sep 23, 2025 | 5.40 | 5.45 | 5.40 | 5.40 | 5.40 | - | - |
| Sep 22, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.92% | - |