Cathay Pacific Airways Limited (FRA:CTYA)
Germany · Delayed Price · Currency is EUR 7.55
+0.15 (2.03%)
Last updated: Aug 26, 2026, 3:25 PM CET
FRA:CTYA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 7.50 | 7.55 | 7.50 | 7.55 | - | 2.03% | - |
| Aug 25, 2026 | 7.45 | 7.45 | 7.40 | 7.40 | 7.40 | - | - |
| Aug 24, 2026 | 7.45 | 7.45 | 7.40 | 7.40 | 7.40 | 0.68% | - |
| Aug 21, 2026 | 7.40 | 7.40 | 7.35 | 7.35 | 7.35 | 0.68% | - |
| Aug 20, 2026 | 7.45 | 7.45 | 7.30 | 7.30 | 7.30 | - | - |
| Aug 19, 2026 | 7.45 | 7.45 | 7.30 | 7.30 | 7.30 | -2.67% | - |
| Aug 18, 2026 | 7.60 | 7.60 | 7.50 | 7.50 | 7.50 | -0.66% | - |
| Aug 17, 2026 | 7.60 | 7.60 | 7.55 | 7.55 | 7.55 | - | - |
| Aug 14, 2026 | 7.65 | 7.65 | 7.55 | 7.55 | 7.55 | -0.66% | - |
| Aug 13, 2026 | 7.60 | 7.65 | 7.60 | 7.60 | 7.60 | - | - |
| Aug 12, 2026 | 7.65 | 7.65 | 7.60 | 7.60 | 7.60 | 0.66% | - |
| Aug 11, 2026 | 7.60 | 7.60 | 7.55 | 7.55 | 7.55 | -1.31% | - |
| Aug 10, 2026 | 7.70 | 7.70 | 7.65 | 7.65 | 7.65 | - | - |
| Aug 7, 2026 | 7.75 | 7.75 | 7.65 | 7.65 | 7.65 | -1.29% | - |
| Aug 6, 2026 | 7.80 | 7.80 | 7.75 | 7.75 | 7.75 | 1.97% | - |
| Aug 5, 2026 | 7.65 | 8.70 | 7.60 | 7.60 | 7.60 | 2.01% | 50 |
| Aug 4, 2026 | 7.50 | 7.50 | 7.45 | 7.45 | 7.45 | -0.67% | - |
| Aug 3, 2026 | 7.50 | 7.55 | 7.50 | 7.50 | 7.50 | -0.66% | - |
| Jul 31, 2026 | 8.55 | 8.55 | 7.55 | 7.55 | 7.55 | - | 25 |
| Jul 30, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -1.31% | - |
| Jul 29, 2026 | 7.70 | 7.70 | 7.65 | 7.65 | 7.65 | -1.29% | - |
| Jul 28, 2026 | 7.70 | 7.75 | 7.70 | 7.75 | 7.75 | 2.65% | - |
| Jul 27, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 2.72% | - |
| Jul 24, 2026 | 7.35 | 7.40 | 7.35 | 7.35 | 7.35 | - | - |
| Jul 23, 2026 | 7.40 | 7.40 | 7.35 | 7.35 | 7.35 | 4.26% | - |
| Jul 22, 2026 | 7.10 | 7.10 | 7.05 | 7.05 | 7.05 | -4.73% | - |
| Jul 21, 2026 | 6.95 | 7.40 | 6.90 | 7.40 | 7.40 | 10.45% | 4,668 |
| 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 | - | - |