CA Immobilien Anlagen AG (VIE:CAI)
Austria · Delayed Price · Currency is EUR 22.70
+0.04 (0.18%)
Sep 8, 2025, 5:35 PM CET
CA Immobilien Anlagen AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 22.48 | 22.74 | 22.00 | 22.66 | 22.66 | 1.98% | 75,267 |
| Sep 4, 2025 | 22.32 | 22.50 | 22.22 | 22.22 | 22.22 | -0.89% | 21,939 |
| Sep 3, 2025 | 23.00 | 23.00 | 22.26 | 22.42 | 22.42 | -0.53% | 62,977 |
| Sep 2, 2025 | 23.20 | 23.22 | 22.52 | 22.54 | 22.54 | -3.10% | 67,859 |
| Sep 1, 2025 | 23.44 | 23.74 | 23.26 | 23.26 | 23.26 | -0.77% | 47,110 |
| Aug 29, 2025 | 23.60 | 23.92 | 23.44 | 23.44 | 23.44 | -1.35% | 53,611 |
| Aug 28, 2025 | 23.46 | 24.72 | 23.46 | 23.76 | 23.76 | 2.59% | 146,137 |
| Aug 27, 2025 | 23.46 | 23.64 | 23.16 | 23.16 | 23.16 | -0.43% | 45,612 |
| Aug 26, 2025 | 23.54 | 23.70 | 23.26 | 23.26 | 23.26 | -1.36% | 76,847 |
| Aug 25, 2025 | 23.46 | 23.80 | 23.46 | 23.58 | 23.58 | 0.17% | 32,068 |
| Aug 22, 2025 | 23.30 | 23.72 | 23.30 | 23.54 | 23.54 | 0.77% | 25,978 |
| Aug 21, 2025 | 23.52 | 23.52 | 23.10 | 23.36 | 23.36 | -0.60% | 35,294 |
| Aug 20, 2025 | 23.60 | 23.60 | 23.30 | 23.50 | 23.50 | - | 41,089 |
| Aug 19, 2025 | 23.86 | 23.86 | 23.44 | 23.50 | 23.50 | -0.59% | 22,730 |
| Aug 18, 2025 | 24.20 | 24.20 | 23.54 | 23.64 | 23.64 | -0.42% | 29,880 |
| Aug 15, 2025 | 23.32 | 23.90 | 23.32 | 23.74 | 23.74 | 0.08% | 32,508 |
| Aug 14, 2025 | 23.44 | 23.84 | 23.34 | 23.72 | 23.72 | 1.80% | 55,857 |
| Aug 13, 2025 | 23.50 | 23.50 | 23.26 | 23.30 | 23.30 | -0.26% | 20,504 |
| Aug 12, 2025 | 23.54 | 23.82 | 23.36 | 23.36 | 23.36 | -1.35% | 35,809 |
| Aug 11, 2025 | 24.00 | 24.12 | 23.66 | 23.68 | 23.68 | -1.33% | 48,139 |
| Aug 8, 2025 | 24.20 | 24.22 | 23.82 | 24.00 | 24.00 | 0.42% | 54,194 |
| Aug 7, 2025 | 23.76 | 24.30 | 23.38 | 23.90 | 23.90 | 1.36% | 89,498 |
| Aug 6, 2025 | 23.50 | 23.84 | 23.50 | 23.58 | 23.58 | 0.43% | 51,811 |
| Aug 5, 2025 | 23.24 | 23.60 | 23.24 | 23.48 | 23.48 | 0.51% | 54,497 |
| Aug 4, 2025 | 23.32 | 23.58 | 23.00 | 23.36 | 23.36 | 0.17% | 56,698 |
| Aug 1, 2025 | 23.10 | 23.44 | 23.06 | 23.32 | 23.32 | -0.43% | 48,279 |
| Jul 31, 2025 | 23.16 | 23.54 | 23.16 | 23.42 | 23.42 | 0.86% | 56,066 |
| Jul 30, 2025 | 23.20 | 23.38 | 23.16 | 23.22 | 23.22 | -0.68% | 22,173 |
| Jul 29, 2025 | 23.16 | 23.46 | 23.16 | 23.38 | 23.38 | - | 19,044 |
| Jul 28, 2025 | 23.32 | 23.66 | 23.30 | 23.38 | 23.38 | - | 29,278 |
| Jul 25, 2025 | 23.22 | 23.42 | 23.20 | 23.38 | 23.38 | 0.69% | 20,287 |
| Jul 24, 2025 | 23.30 | 23.52 | 23.12 | 23.22 | 23.22 | -0.51% | 32,633 |
| Jul 23, 2025 | 23.66 | 23.70 | 23.20 | 23.34 | 23.34 | -0.68% | 39,659 |
| Jul 22, 2025 | 23.42 | 23.66 | 23.18 | 23.50 | 23.50 | 0.09% | 29,471 |
| Jul 21, 2025 | 23.00 | 23.64 | 23.00 | 23.48 | 23.48 | 1.38% | 43,780 |
| Jul 18, 2025 | 23.10 | 23.32 | 23.00 | 23.16 | 23.16 | -0.52% | 46,850 |
| Jul 17, 2025 | 23.10 | 23.44 | 23.02 | 23.28 | 23.28 | 1.31% | 29,843 |
| Jul 16, 2025 | 23.10 | 23.22 | 22.98 | 22.98 | 22.98 | -1.46% | 44,537 |
| Jul 15, 2025 | 23.60 | 23.68 | 23.32 | 23.32 | 23.32 | -1.19% | 36,210 |
| Jul 14, 2025 | 23.36 | 23.60 | 23.20 | 23.60 | 23.60 | 1.72% | 26,611 |
| Jul 11, 2025 | 23.50 | 23.56 | 23.12 | 23.20 | 23.20 | -0.85% | 37,006 |
| Jul 10, 2025 | 23.60 | 23.64 | 23.34 | 23.40 | 23.40 | 0.26% | 33,900 |
| Jul 9, 2025 | 23.04 | 23.40 | 22.90 | 23.34 | 23.34 | 0.86% | 47,885 |
| Jul 8, 2025 | 23.54 | 23.82 | 23.14 | 23.14 | 23.14 | -1.70% | 29,675 |
| Jul 7, 2025 | 23.52 | 23.54 | 23.20 | 23.54 | 23.54 | - | 47,938 |
| Jul 4, 2025 | 23.80 | 23.80 | 23.48 | 23.54 | 23.54 | -1.51% | 30,036 |
| Jul 3, 2025 | 23.76 | 24.04 | 23.74 | 23.90 | 23.90 | 0.67% | 61,975 |
| Jul 2, 2025 | 24.72 | 24.72 | 23.74 | 23.74 | 23.74 | -2.70% | 38,051 |
| Jul 1, 2025 | 24.40 | 24.54 | 24.26 | 24.40 | 24.40 | 0.58% | 56,125 |
| Jun 30, 2025 | 24.58 | 24.84 | 24.24 | 24.26 | 24.26 | -0.57% | 68,678 |