Cable One, Inc. (FRA:XC1)
Germany · Delayed Price · Currency is EUR 65.00
-1.50 (-2.26%)
At close: Jan 27, 2026
Cable One Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 3.36% | - |
| Jan 29, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -3.25% | - |
| Jan 28, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -5.38% | - |
| Jan 27, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -2.26% | - |
| Jan 26, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -4.32% | - |
| Jan 23, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -1.42% | - |
| Jan 22, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 0.71% | - |
| Jan 21, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -2.78% | - |
| Jan 20, 2026 | 71.50 | 72.00 | 71.50 | 72.00 | 72.00 | -4.00% | 11 |
| Jan 19, 2026 | 72.00 | 75.00 | 72.00 | 75.00 | 75.00 | -1.96% | 11 |
| Jan 16, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -0.65% | - |
| Jan 15, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -1.28% | - |
| Jan 14, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -8.77% | - |
| Jan 13, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 4.27% | - |
| Jan 12, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -0.61% | - |
| Jan 9, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -3.51% | - |
| Jan 8, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -1.72% | - |
| Jan 7, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 4.19% | - |
| Jan 6, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -4.02% | - |
| Jan 5, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -7.94% | - |
| Jan 2, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | -3.57% | - |
| Dec 30, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 1.03% | - |
| Dec 29, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | -4.90% | - |
| Dec 23, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -3.77% | - |
| Dec 22, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -2.75% | - |
| 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% | - |