Cathay Pacific Airways Limited (FRA:CTYA)
Germany · Delayed Price · Currency is EUR 5.95
-0.10 (-1.65%)
Last updated: Apr 23, 2026, 3:25 PM CET
FRA:CTYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -1.65% | - |
| Apr 22, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Apr 21, 2026 | 6.10 | 6.10 | 6.05 | 6.05 | 6.05 | 0.83% | - |
| Apr 20, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 3.45% | - |
| Apr 17, 2026 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | -2.52% | - |
| Apr 16, 2026 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | 7.21% | - |
| Apr 15, 2026 | 5.95 | 5.95 | 5.55 | 5.55 | 5.55 | -4.31% | - |
| Apr 14, 2026 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | - | - |
| Apr 13, 2026 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | -2.52% | - |
| Apr 10, 2026 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | 0.85% | - |
| Apr 9, 2026 | 5.95 | 5.95 | 5.90 | 5.90 | 5.90 | -2.48% | - |
| Apr 8, 2026 | 6.10 | 6.10 | 6.05 | 6.05 | 6.05 | 3.42% | - |
| Apr 7, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -1.68% | - |
| Apr 2, 2026 | 5.90 | 5.95 | 5.85 | 5.95 | 5.95 | - | - |
| Apr 1, 2026 | 6.10 | 6.10 | 5.95 | 5.95 | 5.95 | -0.83% | - |
| Mar 31, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.66 | -5.51% | - |
| Mar 30, 2026 | 6.25 | 6.35 | 6.25 | 6.35 | 5.99 | 1.60% | - |
| Mar 27, 2026 | 6.35 | 6.35 | 6.25 | 6.25 | 5.90 | -0.79% | - |
| Mar 26, 2026 | 6.35 | 6.35 | 6.30 | 6.30 | 5.95 | -1.56% | - |
| Mar 25, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.04 | 1.59% | - |
| Mar 24, 2026 | 6.35 | 6.35 | 6.30 | 6.30 | 5.95 | 3.28% | - |
| Mar 23, 2026 | 6.20 | 6.20 | 6.10 | 6.10 | 5.76 | -4.69% | - |
| Mar 20, 2026 | 6.50 | 6.50 | 6.40 | 6.40 | 6.04 | -1.54% | - |
| Mar 19, 2026 | 6.55 | 6.55 | 6.50 | 6.50 | 6.13 | -0.76% | - |
| Mar 18, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.18 | -0.76% | - |
| Mar 17, 2026 | 6.65 | 6.65 | 6.60 | 6.60 | 6.23 | 1.54% | - |
| Mar 16, 2026 | 6.60 | 6.60 | 6.50 | 6.50 | 6.13 | 1.56% | - |
| Mar 13, 2026 | 6.45 | 6.45 | 6.40 | 6.40 | 6.04 | -4.48% | - |
| Mar 12, 2026 | 6.65 | 6.70 | 6.65 | 6.70 | 6.32 | - | - |
| Mar 11, 2026 | 6.80 | 6.80 | 6.70 | 6.70 | 6.32 | 3.08% | - |
| Mar 10, 2026 | 6.45 | 6.50 | 6.45 | 6.50 | 6.13 | 1.56% | - |
| Mar 9, 2026 | 6.35 | 6.40 | 6.30 | 6.40 | 6.04 | -3.76% | - |
| Mar 6, 2026 | 6.65 | 6.65 | 6.60 | 6.65 | 6.28 | -1.48% | - |
| Mar 5, 2026 | 6.70 | 6.75 | 6.65 | 6.75 | 6.37 | 3.05% | - |
| Mar 4, 2026 | 6.55 | 6.55 | 6.45 | 6.55 | 6.18 | -1.50% | - |
| Mar 3, 2026 | 6.75 | 6.75 | 6.65 | 6.65 | 6.28 | -2.21% | - |
| Mar 2, 2026 | 6.85 | 6.85 | 6.75 | 6.80 | 6.42 | -3.55% | - |
| Feb 27, 2026 | 7.20 | 7.20 | 7.05 | 7.05 | 6.65 | 2.17% | - |
| Feb 26, 2026 | 6.95 | 6.95 | 6.90 | 6.90 | 6.51 | 0.73% | - |
| Feb 25, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.47 | 1.48% | - |
| Feb 24, 2026 | 6.80 | 6.80 | 6.70 | 6.75 | 6.37 | 3.85% | - |
| Feb 23, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.13 | 0.78% | - |
| Feb 20, 2026 | 6.50 | 6.50 | 6.45 | 6.45 | 6.09 | -2.27% | - |
| Feb 19, 2026 | 6.55 | 6.60 | 6.55 | 6.60 | 6.23 | 0.76% | - |
| Feb 18, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.18 | - | - |
| Feb 17, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.18 | 0.77% | - |
| Feb 16, 2026 | 6.55 | 6.55 | 6.50 | 6.50 | 6.13 | 0.78% | - |
| Feb 13, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.09 | -0.77% | - |
| Feb 12, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.13 | - | - |
| Feb 11, 2026 | 6.45 | 6.50 | 6.45 | 6.50 | 6.13 | - | - |