Cable One, Inc. (FRA:XC1)
Germany · Delayed Price · Currency is EUR 109.00
-2.00 (-1.80%)
Last updated: Dec 19, 2025, 8:02 AM CET
Cable One Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -1.80% | - |
| Dec 18, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -0.89% | - |
| Dec 17, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 2.75% | - |
| Dec 16, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -0.91% | - |
| Dec 15, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -2.65% | - |
| Dec 12, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 3.67% | - |
| Dec 11, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 7.92% | - |
| Dec 10, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -0.98% | - |
| Dec 9, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -4.67% | - |
| Dec 8, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 3.88% | - |
| Dec 5, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0.98% | - |
| Dec 4, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0.99% | - |
| Dec 3, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -0.98% | - |
| Dec 2, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 3.55% | - |
| Dec 1, 2025 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | 3.14% | - |
| Nov 28, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - | - |
| Nov 27, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | -2.05% | - |
| Nov 26, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | 9.55% | - |
| Nov 25, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -6.81% | - |
| Nov 24, 2025 | 93.00 | 95.50 | 93.00 | 95.50 | 95.50 | 8.52% | 40 |
| Nov 21, 2025 | 85.00 | 88.00 | 85.00 | 88.00 | 88.00 | 1.15% | 33 |
| Nov 20, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -1.14% | - |
| Nov 19, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -2.76% | - |
| Nov 18, 2025 | 91.00 | 91.00 | 90.50 | 90.50 | 90.50 | -0.55% | 33 |
| Nov 17, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 0.55% | - |
| Nov 14, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | -6.22% | - |
| Nov 13, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | -3.50% | - |
| Nov 12, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -7.41% | - |
| Nov 11, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -3.57% | - |
| Nov 10, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -0.88% | - |
| Nov 7, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -7.38% | - |
| Nov 6, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - | - |
| Nov 5, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -0.81% | - |
| Nov 4, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -2.38% | - |
| Nov 3, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 4.13% | - |
| Oct 31, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -6.92% | - |
| Oct 30, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -5.11% | - |
| Oct 29, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | -0.72% | - |
| Oct 28, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 1.47% | - |
| Oct 27, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 1.49% | - |
| Oct 24, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 2.29% | - |
| Oct 23, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | -5.76% | - |
| Oct 22, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | -2.11% | - |
| Oct 21, 2025 | 140.00 | 142.00 | 140.00 | 142.00 | 142.00 | 2.90% | 20 |
| Oct 20, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 4.55% | - |
| Oct 17, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | -2.22% | - |
| Oct 16, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -1.46% | - |
| Oct 15, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 7.03% | - |
| Oct 14, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | -3.03% | - |
| Oct 13, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | -3.65% | - |