Cathay Pacific Airways Limited (FRA:CTYA)
Germany · Delayed Price · Currency is EUR 6.15
-0.05 (-0.81%)
At close: Jan 30, 2026
Cathay Pacific Airways Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.79% | - |
| Jan 15, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Jan 14, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.79% | - |
| Jan 13, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -1.56% | 560 |
| Jan 12, 2026 | 6.35 | 6.40 | 6.35 | 6.40 | 6.40 | -0.78% | - |
| Jan 9, 2026 | 6.25 | 6.45 | 6.25 | 6.45 | 6.45 | -2.27% | - |
| Jan 8, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -1.49% | - |
| Jan 7, 2026 | 6.65 | 6.70 | 6.65 | 6.70 | 6.70 | 2.29% | 200 |
| Jan 6, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -1.50% | - |
| Jan 5, 2026 | 6.70 | 6.70 | 6.65 | 6.65 | 6.65 | 3.10% | - |
| Jan 2, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -2.27% | - |
| Dec 30, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Dec 29, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -2.94% | - |
| Dec 23, 2025 | 6.75 | 6.80 | 6.75 | 6.80 | 6.80 | 7.09% | - |
| Dec 22, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Dec 19, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.79% | - |
| Dec 18, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 4.13% | - |
| Dec 17, 2025 | 6.25 | 6.25 | 6.05 | 6.05 | 6.05 | -1.63% | - |
| Dec 16, 2025 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | -0.81% | - |
| Dec 15, 2025 | 6.25 | 6.25 | 6.20 | 6.20 | 6.20 | -0.80% | - |
| Dec 12, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Dec 11, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.79% | - |
| Dec 10, 2025 | 6.25 | 6.30 | 6.25 | 6.30 | 6.30 | - | - |
| Dec 9, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -1.56% | - |
| Dec 8, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -1.54% | - |
| Dec 5, 2025 | 6.45 | 6.50 | 6.45 | 6.50 | 6.50 | - | - |
| Dec 4, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.78% | - |
| Dec 3, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -1.53% | - |
| Dec 2, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 1.55% | - |
| Dec 1, 2025 | 6.45 | 6.50 | 6.45 | 6.45 | 6.45 | - | - |
| 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% | - |