Cathay Pacific Airways Limited (FRA:CTYA)
Germany · Delayed Price · Currency is EUR 6.70
-0.10 (-1.47%)
Last updated: Jul 20, 2026, 3:25 PM CET
FRA:CTYA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 6.75 | 6.75 | 6.70 | 6.70 | 6.70 | -1.47% | - |
| Jul 17, 2026 | 6.85 | 6.85 | 6.80 | 6.80 | 6.80 | -6.21% | 500 |
| Jul 16, 2026 | 6.80 | 7.25 | 6.80 | 7.25 | 7.25 | 5.84% | - |
| Jul 15, 2026 | 6.85 | 6.90 | 6.85 | 6.85 | 6.85 | 0.74% | - |
| Jul 14, 2026 | 6.90 | 6.90 | 6.80 | 6.80 | 6.80 | -7.48% | - |
| Jul 13, 2026 | 6.95 | 7.35 | 6.95 | 7.35 | 7.35 | 5.76% | - |
| Jul 10, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 2.21% | - |
| Jul 9, 2026 | 6.85 | 6.90 | 6.80 | 6.80 | 6.80 | -4.23% | - |
| Jul 8, 2026 | 7.15 | 7.15 | 7.10 | 7.10 | 7.10 | 2.16% | - |
| Jul 7, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 2.96% | - |
| Jul 6, 2026 | 6.85 | 6.85 | 6.75 | 6.75 | 6.75 | 0.75% | - |
| Jul 3, 2026 | 6.80 | 6.80 | 6.70 | 6.70 | 6.70 | -0.74% | - |
| Jul 2, 2026 | 6.80 | 6.80 | 6.75 | 6.75 | 6.75 | -0.74% | - |
| Jul 1, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 1.49% | - |
| Jun 30, 2026 | 6.80 | 6.80 | 6.70 | 6.70 | 6.70 | 0.75% | - |
| Jun 29, 2026 | 6.75 | 6.75 | 6.65 | 6.65 | 6.65 | 2.31% | - |
| Jun 26, 2026 | 6.50 | 6.55 | 6.50 | 6.50 | 6.50 | -1.52% | - |
| Jun 25, 2026 | 6.80 | 6.80 | 6.50 | 6.60 | 6.60 | 3.12% | 4,479 |
| Jun 24, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 3.23% | - |
| Jun 23, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.81% | - |
| Jun 22, 2026 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | -1.60% | - |
| Jun 19, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 1.63% | - |
| Jun 18, 2026 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | - | - |
| Jun 17, 2026 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | -1.60% | - |
| Jun 16, 2026 | 6.20 | 6.25 | 6.20 | 6.25 | 6.25 | 0.81% | - |
| Jun 15, 2026 | 6.25 | 6.25 | 6.20 | 6.20 | 6.20 | 2.48% | - |
| Jun 12, 2026 | 6.10 | 6.10 | 6.05 | 6.05 | 6.05 | 1.68% | - |
| Jun 11, 2026 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | -2.46% | - |
| Jun 10, 2026 | 6.10 | 6.15 | 6.10 | 6.10 | 6.10 | -10.95% | - |
| Jun 9, 2026 | 6.65 | 6.90 | 6.00 | 6.85 | 6.85 | 6.20% | 4,780 |
| Jun 8, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -3.01% | - |
| Jun 5, 2026 | 6.65 | 6.65 | 6.60 | 6.65 | 6.65 | -0.75% | - |
| Jun 4, 2026 | 6.65 | 6.75 | 6.65 | 6.70 | 6.70 | - | - |
| Jun 3, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Jun 2, 2026 | 6.70 | 6.75 | 6.70 | 6.70 | 6.70 | -0.74% | - |
| Jun 1, 2026 | 6.70 | 6.75 | 6.70 | 6.75 | 6.75 | -3.57% | - |
| May 29, 2026 | 6.80 | 7.00 | 6.75 | 7.00 | 7.00 | 7.69% | 300 |
| May 28, 2026 | 6.55 | 6.55 | 6.50 | 6.50 | 6.50 | -7.14% | - |
| May 27, 2026 | 6.60 | 7.00 | 6.55 | 7.00 | 7.00 | 6.87% | 5,800 |
| May 26, 2026 | 6.55 | 6.55 | 6.45 | 6.55 | 6.55 | 0.77% | - |
| May 25, 2026 | 6.45 | 6.50 | 6.45 | 6.50 | 6.50 | 0.78% | - |
| May 22, 2026 | 6.45 | 6.50 | 6.45 | 6.45 | 6.45 | 1.57% | - |
| May 21, 2026 | 6.35 | 6.35 | 6.30 | 6.35 | 6.35 | 3.25% | - |
| May 20, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| May 19, 2026 | 6.15 | 6.20 | 6.15 | 6.15 | 6.15 | - | - |
| May 18, 2026 | 6.10 | 6.15 | 6.10 | 6.15 | 6.15 | -0.81% | - |
| May 15, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -2.36% | - |
| May 14, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| May 13, 2026 | 6.30 | 6.35 | 6.30 | 6.35 | 6.35 | - | - |
| May 12, 2026 | 6.40 | 6.40 | 6.35 | 6.35 | 6.35 | -0.78% | - |