Cable One, Inc. (FRA:XC1)
Germany · Delayed Price · Currency is EUR 34.80
-4.40 (-11.22%)
At close: Jun 26, 2026
FRA:XC1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 40.00 | 40.00 | 39.80 | 39.80 | 39.80 | 1.53% | 4 |
| Jun 16, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -1.51% | - |
| Jun 15, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 13.07% | - |
| Jun 12, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -3.83% | - |
| Jun 11, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 3.39% | - |
| Jun 10, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -1.67% | - |
| Jun 9, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -3.23% | - |
| Jun 8, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -4.62% | - |
| Jun 5, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -3.47% | - |
| Jun 4, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -5.16% | - |
| Jun 3, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -0.93% | - |
| Jun 2, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -2.71% | - |
| Jun 1, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -9.80% | - |
| May 29, 2026 | 47.60 | 49.00 | 47.60 | 49.00 | 49.00 | 6.06% | 1 |
| May 28, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 5.48% | - |
| May 27, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -0.90% | - |
| May 26, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - | - |
| May 25, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 9.95% | - |
| May 22, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 1.52% | - |
| May 21, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -1.00% | - |
| May 20, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -2.44% | - |
| May 19, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 0.49% | - |
| May 18, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -7.27% | - |
| May 15, 2026 | 42.80 | 44.00 | 42.80 | 44.00 | 44.00 | 0.46% | 43 |
| May 14, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 4.29% | - |
| May 13, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -9.87% | - |
| May 12, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -9.51% | - |
| May 11, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 1.98% | - |
| May 8, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 8.84% | - |
| May 7, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -11.62% | - |
| May 6, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -2.78% | - |
| May 5, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -13.60% | - |
| May 4, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -17.22% | - |
| Apr 30, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -9.04% | - |
| Apr 29, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -0.60% | - |
| Apr 28, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -2.91% | - |
| Apr 27, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -10.42% | - |
| Apr 24, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | - |
| Apr 23, 2026 | 96.00 | 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% | - |