CA Immobilien Anlagen AG (VIE:CAI)
Austria · Delayed Price · Currency is EUR 26.40
+0.40 (1.54%)
At close: Feb 27, 2026
CA Immobilien Anlagen AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 25.82 | 26.70 | 25.82 | 26.40 | 26.40 | 1.54% | 92,053 |
| Feb 26, 2026 | 25.90 | 26.14 | 25.74 | 26.00 | 26.00 | 0.31% | 50,090 |
| Feb 25, 2026 | 26.20 | 26.20 | 25.80 | 25.92 | 25.92 | -0.08% | 45,127 |
| Feb 24, 2026 | 26.00 | 26.32 | 25.92 | 25.94 | 25.94 | -0.54% | 57,179 |
| Feb 23, 2026 | 25.86 | 26.36 | 25.78 | 26.08 | 26.08 | 0.31% | 64,706 |
| Feb 20, 2026 | 25.96 | 26.28 | 25.86 | 26.00 | 26.00 | 0.78% | 65,700 |
| Feb 19, 2026 | 25.30 | 25.88 | 25.30 | 25.80 | 25.80 | 1.42% | 54,469 |
| Feb 18, 2026 | 25.90 | 26.06 | 25.44 | 25.44 | 25.44 | -1.55% | 81,054 |
| Feb 17, 2026 | 25.68 | 26.08 | 25.58 | 25.84 | 25.84 | 1.33% | 109,917 |
| Feb 16, 2026 | 25.30 | 25.86 | 25.18 | 25.50 | 25.50 | 1.03% | 96,234 |
| Feb 13, 2026 | 25.22 | 25.40 | 25.00 | 25.24 | 25.24 | 0.08% | 62,405 |
| Feb 12, 2026 | 25.40 | 25.78 | 25.18 | 25.22 | 25.22 | -1.02% | 102,210 |
| Feb 11, 2026 | 25.20 | 25.96 | 25.20 | 25.48 | 25.48 | 0.31% | 77,540 |
| Feb 10, 2026 | 25.16 | 25.88 | 25.16 | 25.40 | 25.40 | 0.08% | 99,738 |
| Feb 9, 2026 | 25.08 | 25.44 | 24.82 | 25.38 | 25.38 | 1.52% | 57,489 |
| Feb 6, 2026 | 24.82 | 25.22 | 24.70 | 25.00 | 25.00 | 1.05% | 48,917 |
| Feb 5, 2026 | 24.70 | 24.84 | 24.50 | 24.74 | 24.74 | -0.08% | 67,356 |
| Feb 4, 2026 | 24.80 | 25.22 | 24.76 | 24.76 | 24.76 | -1.04% | 106,717 |
| Feb 3, 2026 | 24.90 | 25.20 | 24.86 | 25.02 | 25.02 | - | 41,690 |
| Feb 2, 2026 | 25.10 | 25.30 | 24.80 | 25.02 | 25.02 | -0.40% | 35,138 |
| Jan 30, 2026 | 25.50 | 25.50 | 25.06 | 25.12 | 25.12 | -0.48% | 64,441 |
| Jan 29, 2026 | 25.10 | 25.56 | 25.10 | 25.24 | 25.24 | 0.24% | 59,393 |
| Jan 28, 2026 | 24.54 | 25.30 | 24.54 | 25.18 | 25.18 | 1.37% | 85,513 |
| Jan 27, 2026 | 24.82 | 25.08 | 24.60 | 24.84 | 24.84 | 0.49% | 57,099 |
| Jan 26, 2026 | 24.46 | 24.98 | 24.46 | 24.72 | 24.72 | 0.24% | 57,422 |
| Jan 23, 2026 | 24.56 | 24.80 | 24.34 | 24.66 | 24.66 | 0.74% | 59,466 |
| Jan 22, 2026 | 24.28 | 24.78 | 24.28 | 24.48 | 24.48 | 0.99% | 107,272 |
| Jan 21, 2026 | 24.18 | 24.36 | 24.06 | 24.24 | 24.24 | 0.08% | 50,042 |
| Jan 20, 2026 | 24.90 | 25.02 | 24.20 | 24.22 | 24.22 | -2.73% | 70,932 |
| Jan 19, 2026 | 24.80 | 25.00 | 24.70 | 24.90 | 24.90 | 0.16% | 57,671 |
| Jan 16, 2026 | 25.02 | 25.18 | 24.78 | 24.86 | 24.86 | -0.56% | 67,457 |
| Jan 15, 2026 | 23.82 | 25.28 | 23.82 | 25.00 | 25.00 | 2.80% | 113,778 |
| Jan 14, 2026 | 24.80 | 24.80 | 23.88 | 24.32 | 24.32 | -1.78% | 57,304 |
| Jan 13, 2026 | 24.24 | 24.78 | 24.20 | 24.76 | 24.76 | 1.06% | 56,777 |
| Jan 12, 2026 | 24.36 | 24.62 | 24.20 | 24.50 | 24.50 | 0.66% | 74,717 |
| Jan 9, 2026 | 23.90 | 24.46 | 23.90 | 24.34 | 24.34 | 2.70% | 91,322 |
| Jan 8, 2026 | 23.10 | 23.90 | 23.10 | 23.70 | 23.70 | 1.28% | 53,187 |
| Jan 7, 2026 | 22.30 | 23.42 | 22.26 | 23.40 | 23.40 | 4.93% | 120,258 |
| Jan 6, 2026 | 22.48 | 22.48 | 22.10 | 22.30 | 22.30 | -0.45% | 57,734 |
| Jan 5, 2026 | 22.50 | 22.52 | 22.02 | 22.40 | 22.40 | -0.62% | 44,706 |
| Jan 2, 2026 | 22.62 | 22.92 | 22.40 | 22.54 | 22.54 | 0.09% | 55,048 |
| Dec 30, 2025 | 22.50 | 22.58 | 22.42 | 22.52 | 22.52 | -0.27% | 36,299 |
| Dec 29, 2025 | 22.52 | 22.80 | 22.50 | 22.58 | 22.58 | -0.35% | 54,287 |
| Dec 23, 2025 | 22.84 | 22.94 | 22.64 | 22.66 | 22.66 | -0.87% | 42,699 |
| Dec 22, 2025 | 22.60 | 23.00 | 22.60 | 22.86 | 22.86 | 0.26% | 43,972 |
| Dec 19, 2025 | 23.10 | 23.12 | 22.68 | 22.80 | 22.80 | -0.87% | 128,699 |
| Dec 18, 2025 | 22.86 | 23.12 | 22.86 | 23.00 | 23.00 | 0.17% | 71,958 |
| Dec 17, 2025 | 23.00 | 23.14 | 22.96 | 22.96 | 22.96 | 0.35% | 57,808 |
| Dec 16, 2025 | 22.64 | 22.96 | 22.64 | 22.88 | 22.88 | 1.06% | 58,491 |
| Dec 15, 2025 | 22.72 | 23.16 | 22.64 | 22.64 | 22.64 | -0.35% | 96,153 |