Cable One, Inc. (FRA:XC1)
Germany · Delayed Price · Currency is EUR 21.60
-0.40 (-1.82%)
Last updated: Aug 27, 2026, 8:02 AM CET
FRA:XC1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 8.45% | - |
| Aug 13, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -1.39% | - |
| Aug 12, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -4.64% | - |
| Aug 11, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -4.43% | - |
| Aug 10, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -16.40% | - |
| Aug 7, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 2.72% | - |
| Aug 6, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -3.16% | - |
| Aug 5, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -0.52% | - |
| Aug 4, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 12.35% | - |
| Aug 3, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 1.19% | - |
| Jul 31, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -6.15% | - |
| Jul 30, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -4.79% | - |
| Jul 29, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 10.59% | - |
| Jul 28, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 4.94% | - |
| Jul 27, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 1.25% | - |
| Jul 24, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -5.33% | - |
| Jul 23, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 4.97% | - |
| Jul 22, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -6.40% | - |
| Jul 21, 2026 | 33.80 | 34.60 | 33.80 | 34.40 | 34.40 | 2.38% | 200 |
| Jul 20, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -5.08% | - |
| Jul 17, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 3.51% | - |
| Jul 16, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -7.07% | - |
| Jul 15, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 12.88% | - |
| Jul 14, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 5.16% | - |
| Jul 13, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 2.65% | - |
| Jul 10, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -13.71% | - |
| Jul 9, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -3.85% | - |
| Jul 8, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -9.45% | - |
| Jul 7, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -4.29% | - |
| Jul 6, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 0.48% | - |
| Jul 3, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -8.73% | - |
| Jul 2, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 0.88% | - |
| Jul 1, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -1.30% | - |
| Jun 30, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 0.88% | - |
| Jun 29, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 31.03% | - |
| Jun 26, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -11.22% | - |
| Jun 25, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 4.26% | - |
| Jun 24, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 8.05% | - |
| Jun 23, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -0.57% | - |
| Jun 22, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Jun 19, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -5.41% | - |
| Jun 18, 2026 | 36.80 | 37.00 | 36.80 | 37.00 | 37.00 | -7.04% | 28 |