Cable One, Inc. (FRA:XC1)
Germany · Delayed Price · Currency is EUR 4.900
-0.150 (-2.97%)
Last updated: Oct 23, 2026, 9:07 AM CEST
FRA:XC1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -2.97% | 600 |
| Oct 22, 2026 | 4.96 | 5.05 | 4.96 | 5.05 | 5.05 | -6.48% | 600 |
| Oct 21, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Oct 20, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -14.29% | - |
| Oct 19, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -14.29% | - |
| Oct 16, 2026 | 7.40 | 7.40 | 7.35 | 7.35 | 7.35 | -11.98% | - |
| Oct 15, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -18.14% | - |
| Oct 14, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.99% | - |
| Oct 13, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 8.02% | - |
| Oct 12, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 3.89% | - |
| Oct 9, 2026 | 13.40 | 13.40 | 9.00 | 9.00 | 9.00 | -24.37% | - |
| Oct 8, 2026 | 11.50 | 11.90 | 11.50 | 11.90 | 11.90 | 5.31% | 260 |
| Oct 7, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 15.31% | - |
| Oct 6, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -7.55% | - |
| Oct 5, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 17.78% | - |
| Oct 2, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -5.76% | - |
| Oct 1, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 1.06% | - |
| Sep 30, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -12.50% | 85 |
| Sep 29, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -13.60% | - |
| Sep 28, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -6.72% | - |
| Sep 25, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -1.47% | - |
| Sep 24, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -6.85% | - |
| Sep 23, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -4.58% | - |
| Sep 22, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 3.38% | - |
| Sep 21, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -3.90% | - |
| Sep 18, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -4.94% | - |
| Sep 17, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 2.53% | - |
| Sep 16, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -8.67% | - |
| Sep 15, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -3.89% | - |
| Sep 14, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.55% | - |
| Sep 11, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1.69% | - |
| Sep 10, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -8.25% | - |
| Sep 9, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -9.35% | - |
| Sep 8, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Sep 7, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -1.83% | - |
| Sep 4, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -9.17% | - |
| Sep 3, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 20.00% | - |
| Sep 2, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -13.04% | - |
| Sep 1, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 7.48% | - |
| Aug 31, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 13.23% | - |
| Aug 28, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -12.50% | - |
| Aug 27, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -1.82% | - |
| Aug 26, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 14.58% | - |
| Aug 25, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.52% | - |
| Aug 24, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -12.39% | - |
| Aug 21, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.93% | - |
| Aug 20, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -8.47% | - |
| Aug 19, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -6.35% | - |
| Aug 18, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -13.10% | - |
| Aug 17, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -5.84% | - |