CAR Group Limited (FRA:WN6)
Germany · Delayed Price · Currency is EUR 13.40
-0.30 (-2.19%)
At close: Mar 27, 2026
FRA:WN6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -2.19% | - |
| Mar 26, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -2.84% | - |
| Mar 25, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 2.17% | - |
| Mar 24, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.72% | - |
| Mar 23, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.71% | - |
| Mar 20, 2026 | 14.10 | 14.10 | 14.00 | 14.00 | 14.00 | 0.72% | - |
| Mar 19, 2026 | 14.00 | 14.00 | 13.90 | 13.90 | 13.90 | -3.47% | - |
| Mar 18, 2026 | 14.50 | 14.50 | 14.40 | 14.40 | 14.40 | - | - |
| Mar 17, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -2.70% | - |
| Mar 16, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.33% | - |
| Mar 13, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -3.85% | - |
| Mar 12, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.34 | -0.64% | - |
| Mar 11, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.44 | -0.63% | - |
| Mar 10, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.54 | 1.94% | - |
| Mar 9, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.24 | -3.73% | - |
| Mar 6, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 15.83 | 3.87% | - |
| Mar 5, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.24 | 3.33% | - |
| Mar 4, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.75 | -0.66% | - |
| Mar 3, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 14.85 | -1.95% | - |
| Mar 2, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.14 | -3.14% | - |
| Feb 27, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.63 | 4.61% | - |
| Feb 26, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 14.95 | 3.40% | - |
| Feb 25, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.45 | 3.52% | - |
| Feb 24, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 13.96 | -4.05% | - |
| Feb 23, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.55 | -2.63% | - |
| Feb 20, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 14.95 | - | - |
| Feb 19, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 14.95 | -1.30% | - |
| Feb 18, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.14 | 1.32% | - |
| Feb 17, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 14.95 | - | - |
| Feb 16, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 14.95 | 2.01% | - |
| Feb 13, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.65 | -2.61% | - |
| Feb 12, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.04 | -3.77% | - |
| Feb 11, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.63 | -1.85% | - |
| Feb 10, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 15.93 | 1.89% | - |
| Feb 9, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.63 | 9.66% | - |
| Feb 6, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.26 | -3.33% | - |
| Feb 5, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.75 | -1.96% | - |
| Feb 4, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.04 | -7.27% | - |
| Feb 3, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.22 | 1.85% | - |
| Feb 2, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 15.93 | - | - |
| Jan 30, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 15.93 | -4.14% | - |
| Jan 29, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.62 | - | - |
| Jan 28, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.62 | -2.87% | - |
| Jan 27, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.11 | 1.16% | - |
| Jan 26, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 16.91 | - | - |
| Jan 23, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 16.91 | 0.58% | - |
| Jan 22, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.81 | 1.79% | - |
| Jan 21, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.52 | -1.75% | - |
| Jan 20, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.81 | 1.18% | - |
| Jan 19, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.62 | -2.87% | - |