CAR Group Limited (FRA:WN6)
Germany · Delayed Price · Currency is EUR 14.40
-0.30 (-2.04%)
At close: Sep 18, 2026
FRA:WN6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 14.40 | 14.40 | 14.30 | 14.40 | 14.40 | -2.04% | - |
| Sep 17, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Sep 16, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.68% | - |
| Sep 15, 2026 | 14.70 | 14.80 | 14.70 | 14.80 | 14.80 | 1.37% | - |
| Sep 14, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -1.35% | - |
| Sep 11, 2026 | 14.70 | 14.80 | 14.70 | 14.80 | 14.80 | -0.88% | - |
| Sep 10, 2026 | 15.30 | 15.30 | 15.20 | 15.20 | 14.93 | -0.65% | - |
| Sep 9, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.03 | -1.92% | - |
| Sep 8, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.32 | -3.11% | - |
| Sep 7, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 15.82 | - | - |
| Sep 4, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 15.82 | 0.63% | - |
| Sep 3, 2026 | 15.90 | 16.00 | 15.90 | 16.00 | 15.72 | 1.91% | - |
| Sep 2, 2026 | 15.60 | 15.70 | 15.60 | 15.70 | 15.42 | -3.68% | - |
| Sep 1, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.01 | -4.68% | - |
| Aug 31, 2026 | 17.00 | 17.10 | 16.90 | 17.10 | 16.80 | 0.59% | - |
| Aug 28, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.70 | -1.16% | - |
| Aug 27, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 16.90 | -2.82% | - |
| Aug 26, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.39 | - | - |
| Aug 25, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.39 | 2.91% | - |
| Aug 24, 2026 | 17.20 | 17.30 | 17.20 | 17.20 | 16.90 | -1.15% | - |
| Aug 21, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.09 | 1.16% | - |
| Aug 20, 2026 | 17.20 | 17.20 | 17.10 | 17.20 | 16.90 | - | - |
| Aug 19, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 16.90 | -2.82% | - |
| Aug 18, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.39 | -0.56% | - |
| Aug 17, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.49 | -1.11% | - |
| Aug 14, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.68 | 4.05% | - |
| Aug 13, 2026 | 17.30 | 17.40 | 17.30 | 17.30 | 16.99 | -1.14% | - |
| Aug 12, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.19 | -1.13% | - |
| Aug 11, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.39 | -1.12% | - |
| Aug 10, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.58 | 9.15% | - |
| Aug 7, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.11 | - | - |
| Aug 6, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.11 | - | - |
| Aug 5, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.11 | 0.61% | - |
| Aug 4, 2026 | 16.20 | 16.30 | 16.20 | 16.30 | 16.01 | 3.82% | - |
| Aug 3, 2026 | 15.80 | 15.80 | 15.70 | 15.70 | 15.42 | -0.63% | - |
| Jul 31, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.52 | -1.25% | - |
| Jul 30, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.72 | -1.23% | - |
| Jul 29, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 15.91 | 0.62% | - |
| Jul 28, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 15.82 | 5.23% | - |
| Jul 27, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.03 | 4.08% | - |
| Jul 24, 2026 | 14.60 | 14.70 | 14.60 | 14.70 | 14.44 | -3.29% | - |
| Jul 23, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 14.93 | -1.94% | - |
| Jul 22, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.23 | -2.52% | - |
| Jul 21, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.62 | 1.27% | - |
| Jul 20, 2026 | 15.60 | 15.70 | 15.60 | 15.70 | 15.42 | 1.29% | - |
| Jul 17, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.23 | -1.90% | - |
| Jul 16, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.52 | 0.64% | - |
| Jul 15, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.42 | 1.95% | - |
| Jul 14, 2026 | 15.30 | 15.40 | 15.30 | 15.40 | 15.13 | -1.91% | - |
| Jul 13, 2026 | 15.70 | 15.70 | 15.60 | 15.70 | 15.42 | -1.26% | - |