Cathay Pacific Airways Limited (FRA:CTYA)
Germany · Delayed Price · Currency is EUR 6.95
-0.05 (-0.71%)
At close: Oct 23, 2026
FRA:CTYA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.00 | 7.00 | 6.95 | 6.95 | 6.95 | -0.71% | - |
| Oct 22, 2026 | 7.00 | 7.00 | 6.95 | 7.00 | 7.00 | -1.41% | - |
| Oct 21, 2026 | 7.15 | 7.15 | 7.10 | 7.10 | 7.10 | 0.71% | - |
| Oct 20, 2026 | 7.10 | 7.10 | 7.05 | 7.05 | 7.05 | -2.08% | - |
| Oct 19, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 1.41% | - |
| Oct 16, 2026 | 7.20 | 7.20 | 7.10 | 7.10 | 7.10 | -1.39% | - |
| Oct 15, 2026 | 7.10 | 7.20 | 7.10 | 7.20 | 7.20 | -0.69% | - |
| Oct 14, 2026 | 7.30 | 7.30 | 7.20 | 7.25 | 7.25 | -2.03% | - |
| Oct 13, 2026 | 7.45 | 7.45 | 7.40 | 7.40 | 7.40 | - | - |
| Oct 12, 2026 | 7.35 | 7.40 | 7.35 | 7.40 | 7.40 | -1.33% | - |
| Oct 9, 2026 | 7.60 | 7.60 | 7.50 | 7.50 | 7.50 | -0.66% | - |
| Oct 8, 2026 | 7.60 | 7.60 | 7.55 | 7.55 | 7.55 | - | - |
| Oct 7, 2026 | 7.55 | 7.60 | 7.55 | 7.55 | 7.55 | -1.31% | - |
| Oct 6, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.66% | - |
| Oct 5, 2026 | 7.65 | 7.65 | 7.60 | 7.60 | 7.60 | - | - |
| Oct 2, 2026 | 7.60 | 7.65 | 7.60 | 7.60 | 7.60 | -1.94% | - |
| Oct 1, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1.31% | - |
| Sep 30, 2026 | 7.65 | 7.75 | 7.65 | 7.65 | 7.65 | 1.32% | - |
| Sep 29, 2026 | 7.65 | 7.65 | 7.55 | 7.55 | 7.55 | -0.66% | 400 |
| Sep 28, 2026 | 7.65 | 7.65 | 7.60 | 7.60 | 7.60 | 0.66% | - |
| Sep 25, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Sep 24, 2026 | 7.55 | 7.60 | 7.55 | 7.55 | 7.55 | 1.34% | - |
| Sep 23, 2026 | 7.55 | 7.55 | 7.45 | 7.45 | 7.45 | 2.05% | - |
| Sep 22, 2026 | 7.35 | 7.35 | 7.30 | 7.30 | 7.30 | -1.35% | 200 |
| Sep 21, 2026 | 7.30 | 7.45 | 7.30 | 7.40 | 7.40 | 2.07% | 500 |
| 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 | - | - |