Cuscal Limited (FRA:Y49)
Germany · Delayed Price · Currency is EUR 3.580
-0.020 (-0.56%)
At close: Oct 23, 2026
FRA:Y49 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -0.56% | - |
| Oct 22, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.64% | - |
| Oct 21, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 2.81% | - |
| Oct 20, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -1.66% | - |
| Oct 19, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -2.16% | - |
| Oct 16, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.54% | - |
| Oct 15, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -3.16% | - |
| Oct 14, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Oct 13, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -3.55% | - |
| Oct 12, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.50% | - |
| Oct 9, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 2.56% | - |
| Oct 8, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.01% | - |
| Oct 7, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.51% | - |
| Oct 6, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 1.02% | - |
| Oct 5, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 2.62% | - |
| Oct 2, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 3.24% | - |
| Oct 1, 2026 | 3.68 | 3.70 | 3.68 | 3.70 | 3.70 | - | - |
| Sep 30, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.54% | - |
| Sep 29, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 0.55% | - |
| Sep 28, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.55% | - |
| Sep 25, 2026 | 3.66 | 3.66 | 3.64 | 3.64 | 3.64 | -0.55% | - |
| Sep 24, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -1.08% | - |
| Sep 23, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 2.21% | - |
| Sep 22, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 2.26% | - |
| Sep 21, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 1.14% | - |
| Sep 18, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.57% | - |
| Sep 17, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 1.15% | - |
| Sep 16, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 3.57% | - |
| Sep 15, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| Sep 14, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 3.07% | - |
| Sep 11, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -1.21% | - |
| Sep 10, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.79% | - |
| Sep 9, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| Sep 8, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -2.33% | - |
| Sep 7, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.58% | - |
| Sep 4, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 4.27% | - |
| Sep 3, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -1.80% | - |
| Sep 2, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.18% | - |
| Sep 1, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.60% | - |
| Aug 31, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 1.82% | - |
| Aug 28, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -2.37% | - |
| Aug 27, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -2.23% | - |
| Aug 26, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.46 | 2.34% | - |
| Aug 25, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.38 | -1.16% | - |
| Aug 24, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.42 | -2.26% | - |
| Aug 21, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.50 | 5.99% | - |
| Aug 20, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.30 | 7.74% | - |
| Aug 19, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.06 | -1.90% | - |
| Aug 18, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.12 | 0.64% | - |
| Aug 17, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.10 | -3.09% | - |