CAR Group Limited (FRA:WN6)
Germany · Delayed Price · Currency is EUR 16.10
+0.80 (5.23%)
Last updated: Jul 28, 2026, 10:30 AM CET
FRA:WN6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 4.08% | - |
| Jul 24, 2026 | 14.60 | 14.70 | 14.60 | 14.70 | 14.70 | -3.29% | - |
| Jul 23, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.94% | - |
| Jul 22, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -2.52% | - |
| Jul 21, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 1.27% | - |
| Jul 20, 2026 | 15.60 | 15.70 | 15.60 | 15.70 | 15.70 | 1.29% | - |
| Jul 17, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.90% | - |
| Jul 16, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.64% | - |
| Jul 15, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 1.95% | - |
| Jul 14, 2026 | 15.30 | 15.40 | 15.30 | 15.40 | 15.40 | -1.91% | - |
| Jul 13, 2026 | 15.70 | 15.70 | 15.60 | 15.70 | 15.70 | -1.26% | - |
| Jul 10, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.63% | - |
| Jul 9, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.63% | - |
| Jul 8, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -1.24% | - |
| Jul 7, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 2.55% | - |
| Jul 6, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 1.29% | - |
| Jul 3, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Jul 2, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.65% | - |
| Jul 1, 2026 | 15.30 | 15.40 | 15.30 | 15.40 | 15.40 | -0.65% | - |
| Jun 30, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.31% | - |
| Jun 29, 2026 | 15.40 | 15.40 | 15.30 | 15.30 | 15.30 | 3.38% | - |
| Jun 26, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -5.73% | - |
| Jun 25, 2026 | 15.60 | 15.70 | 15.60 | 15.70 | 15.70 | -1.26% | - |
| Jun 24, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 3.25% | - |
| Jun 23, 2026 | 15.50 | 15.50 | 15.40 | 15.40 | 15.40 | -4.35% | - |
| Jun 22, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -3.59% | - |
| Jun 19, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.60% | - |
| Jun 18, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.60% | - |
| Jun 17, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 4.37% | - |
| Jun 16, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Jun 15, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Jun 12, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.63% | - |
| Jun 11, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -2.45% | - |
| Jun 10, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -1.21% | - |
| Jun 9, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 2.48% | - |
| Jun 8, 2026 | 16.00 | 16.10 | 16.00 | 16.10 | 16.10 | - | - |
| Jun 5, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.62% | - |
| Jun 4, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | - |
| Jun 3, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -1.82% | - |
| Jun 2, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 6.45% | - |
| Jun 1, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 2.65% | - |
| May 29, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 1.34% | - |
| May 28, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.67% | - |
| May 27, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1.35% | - |
| May 26, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| May 25, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -2.63% | - |
| May 22, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -3.18% | - |
| May 21, 2026 | 15.60 | 15.70 | 15.60 | 15.70 | 15.70 | - | - |
| May 20, 2026 | 15.60 | 15.70 | 15.60 | 15.70 | 15.70 | -3.68% | - |
| May 19, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 4.49% | - |