CA Immobilien Anlagen AG (VIE:CAI)
Austria · Delayed Price · Currency is EUR 23.82
-0.40 (-1.65%)
At close: Dec 5, 2025
CA Immobilien Anlagen AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 24.00 | 24.38 | 24.00 | 24.22 | 24.22 | 0.50% | 47,534 |
| Dec 3, 2025 | 24.12 | 24.26 | 24.10 | 24.10 | 24.10 | -0.17% | 49,008 |
| Dec 2, 2025 | 24.36 | 24.36 | 24.00 | 24.14 | 24.14 | -0.58% | 58,091 |
| Dec 1, 2025 | 24.32 | 24.50 | 24.20 | 24.28 | 24.28 | -0.25% | 69,418 |
| Nov 28, 2025 | 24.38 | 24.58 | 24.28 | 24.34 | 24.34 | 0.25% | 64,843 |
| Nov 27, 2025 | 23.50 | 24.28 | 23.46 | 24.28 | 24.28 | 1.85% | 93,297 |
| Nov 26, 2025 | 23.58 | 23.92 | 23.48 | 23.84 | 23.84 | 1.10% | 72,943 |
| Nov 25, 2025 | 23.76 | 23.78 | 23.48 | 23.58 | 23.58 | -1.17% | 91,279 |
| Nov 24, 2025 | 23.26 | 23.86 | 22.96 | 23.86 | 23.86 | 4.10% | 247,009 |
| Nov 21, 2025 | 22.90 | 23.20 | 22.86 | 22.92 | 22.92 | -0.09% | 64,345 |
| Nov 20, 2025 | 23.06 | 23.32 | 22.94 | 22.94 | 22.94 | -1.21% | 69,871 |
| Nov 19, 2025 | 23.44 | 23.66 | 23.08 | 23.22 | 23.22 | -1.78% | 201,091 |
| Nov 18, 2025 | 23.40 | 23.88 | 23.40 | 23.64 | 23.64 | -0.17% | 50,534 |
| Nov 17, 2025 | 23.60 | 24.18 | 23.60 | 23.68 | 23.68 | 0.25% | 60,442 |
| Nov 14, 2025 | 24.20 | 24.30 | 23.62 | 23.62 | 23.62 | -2.72% | 93,121 |
| Nov 13, 2025 | 24.00 | 24.28 | 23.82 | 24.28 | 24.28 | 1.42% | 47,135 |
| Nov 12, 2025 | 24.04 | 24.26 | 23.94 | 23.94 | 23.94 | 0.08% | 85,644 |
| Nov 11, 2025 | 24.00 | 24.10 | 23.76 | 23.92 | 23.92 | 0.67% | 44,521 |
| Nov 10, 2025 | 24.10 | 24.10 | 23.76 | 23.76 | 23.76 | -0.59% | 50,354 |
| Nov 7, 2025 | 23.80 | 24.10 | 23.76 | 23.90 | 23.90 | -0.50% | 46,136 |
| Nov 6, 2025 | 23.96 | 24.12 | 23.96 | 24.02 | 24.02 | 0.08% | 48,544 |
| Nov 5, 2025 | 24.30 | 24.30 | 23.86 | 24.00 | 24.00 | 0.33% | 143,089 |
| Nov 4, 2025 | 23.64 | 24.16 | 23.64 | 23.92 | 23.92 | 0.08% | 74,315 |
| Nov 3, 2025 | 24.00 | 24.26 | 23.80 | 23.90 | 23.90 | -0.91% | 53,416 |
| Oct 31, 2025 | 24.10 | 24.50 | 24.02 | 24.12 | 24.12 | -0.82% | 75,746 |
| Oct 30, 2025 | 24.00 | 24.46 | 24.00 | 24.32 | 24.32 | 0.16% | 60,832 |
| Oct 29, 2025 | 24.60 | 24.76 | 24.28 | 24.28 | 24.28 | -1.06% | 61,073 |
| Oct 28, 2025 | 24.58 | 25.12 | 24.38 | 24.54 | 24.54 | -1.29% | 59,184 |
| Oct 27, 2025 | 24.42 | 25.02 | 24.42 | 24.86 | 24.86 | 1.55% | 57,981 |
| Oct 24, 2025 | 24.58 | 24.74 | 24.40 | 24.48 | 24.48 | -1.29% | 87,431 |
| Oct 23, 2025 | 24.30 | 24.80 | 24.26 | 24.80 | 24.80 | 1.64% | 112,687 |
| Oct 22, 2025 | 24.50 | 24.90 | 24.40 | 24.40 | 24.40 | -0.65% | 219,892 |
| Oct 21, 2025 | 24.50 | 24.78 | 24.32 | 24.56 | 24.56 | 0.74% | 77,626 |
| Oct 20, 2025 | 24.18 | 24.48 | 24.12 | 24.38 | 24.38 | 0.83% | 47,524 |
| Oct 17, 2025 | 24.46 | 24.80 | 24.18 | 24.18 | 24.18 | -2.42% | 67,956 |
| Oct 16, 2025 | 24.18 | 24.78 | 24.18 | 24.78 | 24.78 | 2.14% | 135,172 |
| Oct 15, 2025 | 24.16 | 24.54 | 24.16 | 24.26 | 24.26 | 0.25% | 64,896 |
| Oct 14, 2025 | 24.20 | 24.70 | 24.20 | 24.20 | 24.20 | - | 96,688 |
| Oct 13, 2025 | 23.32 | 24.20 | 23.32 | 24.20 | 24.20 | 3.42% | 79,637 |
| Oct 10, 2025 | 23.36 | 23.84 | 23.32 | 23.40 | 23.40 | -0.17% | 54,506 |
| Oct 9, 2025 | 23.22 | 23.66 | 23.22 | 23.44 | 23.44 | 0.51% | 69,972 |
| Oct 8, 2025 | 23.70 | 23.70 | 23.32 | 23.32 | 23.32 | -1.69% | 48,318 |
| Oct 7, 2025 | 23.70 | 23.98 | 23.70 | 23.72 | 23.72 | -0.08% | 60,547 |
| Oct 6, 2025 | 23.60 | 23.92 | 23.60 | 23.74 | 23.74 | 0.08% | 57,208 |
| Oct 3, 2025 | 23.60 | 23.84 | 23.54 | 23.72 | 23.72 | 0.68% | 56,503 |
| Oct 2, 2025 | 23.60 | 23.88 | 23.44 | 23.56 | 23.56 | 1.38% | 59,664 |
| Oct 1, 2025 | 23.56 | 23.70 | 23.24 | 23.24 | 23.24 | -0.60% | 85,938 |
| Sep 30, 2025 | 23.02 | 23.52 | 23.02 | 23.38 | 23.38 | 0.60% | 82,262 |
| Sep 29, 2025 | 22.90 | 23.28 | 22.90 | 23.24 | 23.24 | 1.48% | 61,004 |
| Sep 26, 2025 | 22.60 | 22.94 | 22.60 | 22.90 | 22.90 | 1.69% | 73,633 |