Cathay Pacific Airways Limited (FRA:CTYA)
Germany · Delayed Price · Currency is EUR 7.25
+0.05 (0.69%)
At close: Sep 18, 2026
FRA:CTYA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.69% | - |
| Sep 17, 2026 | 7.25 | 7.25 | 7.20 | 7.20 | 7.20 | 0.70% | - |
| Sep 16, 2026 | 7.15 | 7.20 | 7.15 | 7.15 | 7.15 | - | - |
| Sep 15, 2026 | 7.25 | 7.25 | 7.15 | 7.15 | 7.15 | -2.05% | - |
| Sep 14, 2026 | 7.40 | 7.40 | 7.30 | 7.30 | 7.30 | 2.82% | - |
| Sep 11, 2026 | 7.20 | 7.20 | 7.10 | 7.10 | 7.10 | -3.40% | - |
| Sep 10, 2026 | 7.30 | 7.35 | 7.30 | 7.35 | 7.35 | -0.68% | - |
| Sep 9, 2026 | 7.50 | 7.50 | 7.40 | 7.40 | 7.40 | -0.67% | - |
| Sep 8, 2026 | 7.50 | 7.50 | 7.45 | 7.45 | 7.45 | 0.68% | - |
| Sep 7, 2026 | 7.45 | 7.45 | 7.40 | 7.40 | 7.40 | - | - |
| Sep 4, 2026 | 7.50 | 7.50 | 7.40 | 7.40 | 7.40 | 0.68% | - |
| Sep 3, 2026 | 7.40 | 7.40 | 7.35 | 7.35 | 7.35 | 5.39% | - |
| Sep 2, 2026 | 7.15 | 7.15 | 7.10 | 7.10 | 6.97 | 2.90% | - |
| Sep 1, 2026 | 7.35 | 7.35 | 6.90 | 6.90 | 6.78 | -6.12% | - |
| Aug 31, 2026 | 7.45 | 7.45 | 7.35 | 7.35 | 7.22 | -2.00% | - |
| Aug 28, 2026 | 7.50 | 7.55 | 7.50 | 7.50 | 7.37 | - | - |
| Aug 27, 2026 | 7.55 | 7.55 | 7.50 | 7.50 | 7.37 | -0.66% | - |
| Aug 26, 2026 | 7.50 | 7.55 | 7.50 | 7.55 | 7.42 | 2.03% | - |
| Aug 25, 2026 | 7.45 | 7.45 | 7.40 | 7.40 | 7.27 | - | - |
| Aug 24, 2026 | 7.45 | 7.45 | 7.40 | 7.40 | 7.27 | 0.68% | - |
| Aug 21, 2026 | 7.40 | 7.40 | 7.35 | 7.35 | 7.22 | 0.68% | - |
| Aug 20, 2026 | 7.45 | 7.45 | 7.30 | 7.30 | 7.17 | - | - |
| Aug 19, 2026 | 7.45 | 7.45 | 7.30 | 7.30 | 7.17 | -2.67% | - |
| Aug 18, 2026 | 7.60 | 7.60 | 7.50 | 7.50 | 7.37 | -0.66% | - |
| Aug 17, 2026 | 7.60 | 7.60 | 7.55 | 7.55 | 7.42 | - | - |
| Aug 14, 2026 | 7.65 | 7.65 | 7.55 | 7.55 | 7.42 | -0.66% | - |
| Aug 13, 2026 | 7.60 | 7.65 | 7.60 | 7.60 | 7.47 | - | - |
| Aug 12, 2026 | 7.65 | 7.65 | 7.60 | 7.60 | 7.47 | 0.66% | - |
| Aug 11, 2026 | 7.60 | 7.60 | 7.55 | 7.55 | 7.42 | -1.31% | - |
| Aug 10, 2026 | 7.70 | 7.70 | 7.65 | 7.65 | 7.51 | - | - |
| Aug 7, 2026 | 7.75 | 7.75 | 7.65 | 7.65 | 7.51 | -1.29% | - |
| Aug 6, 2026 | 7.80 | 7.80 | 7.75 | 7.75 | 7.61 | 1.97% | - |
| Aug 5, 2026 | 7.65 | 8.70 | 7.60 | 7.60 | 7.47 | 2.01% | 50 |
| Aug 4, 2026 | 7.50 | 7.50 | 7.45 | 7.45 | 7.32 | -0.67% | - |
| Aug 3, 2026 | 7.50 | 7.55 | 7.50 | 7.50 | 7.37 | -0.66% | - |
| Jul 31, 2026 | 8.55 | 8.55 | 7.55 | 7.55 | 7.42 | - | 25 |
| Jul 30, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.42 | -1.31% | - |
| Jul 29, 2026 | 7.70 | 7.70 | 7.65 | 7.65 | 7.51 | -1.29% | - |
| Jul 28, 2026 | 7.70 | 7.75 | 7.70 | 7.75 | 7.61 | 2.65% | - |
| Jul 27, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.42 | 2.72% | - |
| Jul 24, 2026 | 7.35 | 7.40 | 7.35 | 7.35 | 7.22 | - | - |
| Jul 23, 2026 | 7.40 | 7.40 | 7.35 | 7.35 | 7.22 | 4.26% | - |
| Jul 22, 2026 | 7.10 | 7.10 | 7.05 | 7.05 | 6.93 | -4.73% | - |
| Jul 21, 2026 | 6.95 | 7.40 | 6.90 | 7.40 | 7.27 | 10.45% | 4,668 |
| Jul 20, 2026 | 6.75 | 6.75 | 6.70 | 6.70 | 6.58 | -1.47% | - |
| Jul 17, 2026 | 6.85 | 6.85 | 6.80 | 6.80 | 6.68 | -6.21% | 500 |
| Jul 16, 2026 | 6.80 | 7.25 | 6.80 | 7.25 | 7.12 | 5.84% | - |
| Jul 15, 2026 | 6.85 | 6.90 | 6.85 | 6.85 | 6.73 | 0.74% | - |
| Jul 14, 2026 | 6.90 | 6.90 | 6.80 | 6.80 | 6.68 | -7.48% | - |
| Jul 13, 2026 | 6.95 | 7.35 | 6.95 | 7.35 | 7.22 | 5.76% | - |