CA Immobilien Anlagen AG (LON:0MIP)
London · Delayed Price · Currency is GBP · Price in EUR 25.60
-0.06 (-0.23%)
At close: Feb 12, 2026
CA Immobilien Anlagen AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 25.55 | 25.90 | 25.48 | 25.60 | 25.60 | -0.23% | 3 |
| Feb 11, 2026 | 25.51 | 26.00 | 25.60 | 25.66 | 25.66 | 0.86% | 2 |
| Feb 10, 2026 | 25.29 | 25.82 | 25.44 | 25.44 | 25.44 | - | 1 |
| Feb 9, 2026 | 25.16 | 25.44 | 24.96 | 25.44 | 25.44 | 1.03% | 4 |
| Feb 6, 2026 | 24.80 | 25.26 | 24.60 | 25.18 | 25.18 | 1.45% | 3 |
| Feb 5, 2026 | 24.84 | 24.82 | 24.56 | 24.82 | 24.82 | -1.12% | 938 |
| Feb 4, 2026 | 24.98 | 25.28 | 25.06 | 25.10 | 25.10 | 0.08% | 5 |
| Feb 3, 2026 | 25.04 | 25.28 | 25.04 | 25.08 | 25.08 | -0.79% | 2,770 |
| Feb 2, 2026 | 24.96 | 25.28 | 25.00 | 25.28 | 25.28 | 0.40% | 6 |
| Jan 30, 2026 | 25.29 | 25.50 | 25.14 | 25.18 | 25.18 | -0.47% | 2 |
| Jan 29, 2026 | 25.14 | 25.52 | 25.00 | 25.30 | 25.30 | 0.24% | 2 |
| Jan 28, 2026 | 24.75 | 25.24 | 24.54 | 25.24 | 25.24 | 1.12% | 5 |
| Jan 27, 2026 | 24.67 | 25.00 | 24.68 | 24.96 | 24.96 | 0.56% | 2 |
| Jan 26, 2026 | 24.69 | 24.88 | 24.66 | 24.82 | 24.82 | 0.49% | 5 |
| Jan 23, 2026 | 24.65 | 24.74 | 24.56 | 24.70 | 24.70 | 0.08% | 3 |
| Jan 22, 2026 | 24.41 | 24.78 | 24.14 | 24.68 | 24.68 | 1.40% | 253 |
| Jan 21, 2026 | 24.26 | 24.52 | 24.06 | 24.34 | 24.34 | 0.16% | 4 |
| Jan 20, 2026 | 24.88 | 24.92 | 24.16 | 24.30 | 24.30 | -2.57% | 216,965 |
| Jan 19, 2026 | 24.71 | 24.96 | 24.50 | 24.94 | 24.94 | -0.24% | 5 |
| Jan 16, 2026 | 25.14 | 25.28 | 24.96 | 25.00 | 25.00 | -0.64% | 1 |
| Jan 15, 2026 | 24.38 | 25.26 | 23.82 | 25.16 | 25.16 | 3.80% | 5 |
| Jan 14, 2026 | 24.67 | 24.52 | 23.96 | 24.24 | 24.24 | -1.70% | 2 |
| Jan 13, 2026 | 24.38 | 24.70 | 24.34 | 24.66 | 24.66 | 1.15% | 6 |
| Jan 12, 2026 | 24.34 | 24.60 | 24.30 | 24.38 | 24.38 | 0.33% | 5 |
| Jan 9, 2026 | 24.02 | 24.36 | 23.90 | 24.30 | 24.30 | 1.93% | 47,050 |
| Jan 8, 2026 | 23.42 | 23.88 | 23.48 | 23.84 | 23.84 | 2.05% | 1,011 |
| Jan 7, 2026 | 22.35 | 23.36 | 22.30 | 23.36 | 23.36 | 4.85% | 9 |
| Jan 6, 2026 | 22.42 | 22.48 | 22.14 | 22.28 | 22.28 | 0.27% | 9 |
| Jan 5, 2026 | 22.60 | 22.70 | 22.06 | 22.22 | 22.22 | -1.24% | 13 |
| Jan 2, 2026 | 22.60 | 22.64 | 22.44 | 22.50 | 22.50 | -0.09% | 4 |
| Dec 30, 2025 | 22.54 | 22.54 | 22.44 | 22.52 | 22.52 | -0.09% | 7 |
| Dec 29, 2025 | 22.58 | 22.76 | 22.52 | 22.54 | 22.54 | -0.62% | 356 |
| Dec 23, 2025 | 22.81 | 22.96 | 22.64 | 22.68 | 22.68 | -1.31% | 1 |
| Dec 22, 2025 | 22.72 | 22.98 | 22.60 | 22.98 | 22.98 | 1.06% | 6 |
| Dec 19, 2025 | 23.03 | 23.06 | 22.74 | 22.74 | 22.74 | -0.83% | 1 |
| Dec 18, 2025 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | -0.39% | - |
| Dec 17, 2025 | 23.11 | 23.08 | 23.00 | 23.02 | 23.02 | 0.26% | 1 |
| Dec 16, 2025 | 22.74 | 22.98 | 22.76 | 22.96 | 22.96 | 0.97% | 1 |
| Dec 15, 2025 | 22.81 | 23.10 | 22.72 | 22.74 | 22.74 | -0.52% | 5 |
| Dec 12, 2025 | 22.52 | 22.86 | 22.50 | 22.86 | 22.86 | 2.13% | 4 |
| Dec 11, 2025 | 22.97 | 23.10 | 22.38 | 22.38 | 22.38 | -3.02% | 1,725 |
| Dec 10, 2025 | 23.15 | 23.36 | 22.92 | 23.08 | 23.08 | -0.69% | 4 |
| Dec 9, 2025 | 23.20 | 23.40 | 23.24 | 23.24 | 23.24 | -0.26% | 1 |
| Dec 8, 2025 | 24.00 | 24.04 | 23.30 | 23.30 | 23.30 | -3.08% | 2 |
| Dec 5, 2025 | 24.18 | 24.30 | 24.02 | 24.04 | 24.04 | -0.99% | 4 |
| Dec 4, 2025 | 24.10 | 24.28 | 24.10 | 24.28 | 24.28 | 0.66% | - |
| Dec 3, 2025 | 24.16 | 24.32 | 24.12 | 24.12 | 24.12 | 0.25% | 5 |
| Dec 2, 2025 | 24.26 | 24.36 | 24.06 | 24.06 | 24.06 | -1.39% | 2 |
| Dec 1, 2025 | 24.38 | 24.52 | 24.32 | 24.40 | 24.40 | - | 24,723 |
| Nov 28, 2025 | 24.32 | 24.58 | 24.32 | 24.40 | 24.40 | 0.99% | 70,149 |