Cable One, Inc. (FRA:XC1)
Germany · Delayed Price · Currency is EUR 96.00
0.00 (0.00%)
Last updated: Apr 24, 2026, 8:01 AM CET
FRA:XC1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | - | -1.54% | - |
| Apr 22, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | 1.04% | - |
| Apr 21, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | 8.43% | - |
| Apr 20, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - | - |
| Apr 17, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 11.95% | - |
| Apr 16, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 3.25% | - |
| Apr 15, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -4.35% | - |
| Apr 14, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 5.23% | - |
| Apr 13, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -1.92% | - |
| Apr 10, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 2.63% | - |
| Apr 9, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -3.18% | - |
| Apr 8, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -3.68% | - |
| Apr 7, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 7.95% | - |
| Apr 2, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -1.95% | - |
| Apr 1, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -4.94% | - |
| Mar 31, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | - |
| Mar 30, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | - |
| Mar 27, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | - |
| Mar 26, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 4.52% | - |
| Mar 25, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -1.90% | - |
| Mar 24, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -0.63% | - |
| Mar 23, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -3.05% | - |
| Mar 20, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 1.23% | - |
| Mar 19, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -13.83% | - |
| Mar 18, 2026 | 91.00 | 94.00 | 91.00 | 94.00 | 94.00 | 2.73% | 1 |
| Mar 17, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | -5.67% | - |
| Mar 16, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 1.57% | - |
| Mar 13, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | -1.04% | - |
| Mar 12, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | 11.56% | - |
| Mar 11, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -5.46% | - |
| Mar 10, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | -2.14% | - |
| Mar 9, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | 1.08% | - |
| Mar 6, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | -4.64% | - |
| Mar 5, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 4.30% | 10 |
| Mar 4, 2026 | 91.50 | 93.00 | 91.50 | 93.00 | 93.00 | 10.71% | 140 |
| Mar 3, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 6.33% | - |
| Mar 2, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 5.33% | - |
| Feb 27, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Feb 26, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -3.85% | - |
| Feb 25, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -6.02% | - |
| Feb 24, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -4.05% | - |
| Feb 23, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -1.14% | - |
| Feb 20, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | -7.89% | - |
| Feb 19, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 11.11% | - |
| Feb 18, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -8.56% | - |
| Feb 17, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - | - |
| Feb 16, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | 1.08% | - |
| Feb 13, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | 1.09% | - |
| Feb 12, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | 1.67% | - |
| Feb 11, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 11.80% | - |