Cathay Pacific Airways Limited (FRA:CTYA)
Germany · Delayed Price · Currency is EUR 6.70
0.00 (0.00%)
Last updated: Jun 3, 2026, 3:25 PM CET
FRA:CTYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 11, 2026 | 6.40 | 6.45 | 6.40 | 6.40 | 6.40 | 0.79% | - |
| May 8, 2026 | 6.40 | 6.40 | 6.35 | 6.35 | 6.35 | -0.78% | - |
| May 7, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 4.07% | - |
| May 6, 2026 | 6.10 | 6.15 | 6.10 | 6.15 | 6.15 | 3.36% | - |
| May 5, 2026 | 5.90 | 5.95 | 5.90 | 5.95 | 5.95 | - | - |
| May 4, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.85% | - |
| Apr 30, 2026 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | -0.84% | - |
| Apr 29, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 1.71% | - |
| Apr 28, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.85% | - |
| Apr 27, 2026 | 5.95 | 5.95 | 5.90 | 5.90 | 5.90 | -0.84% | - |
| Apr 24, 2026 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | - | - |
| 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 | 5.05% | - |
| 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% | - |