CA Immobilien Anlagen AG (VIE:CAI)
Austria · Delayed Price · Currency is EUR 21.45
+0.35 (1.66%)
Nov 4, 2026, 4:47 PM CET
CA Immobilien Anlagen AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 20.90 | 21.50 | 20.90 | 21.45 | 21.45 | 1.66% | 31,620 |
| Nov 3, 2026 | 21.20 | 21.40 | 20.90 | 21.10 | 21.10 | -0.94% | 47,526 |
| Nov 2, 2026 | 20.80 | 21.40 | 20.80 | 21.30 | 21.30 | 2.40% | 36,773 |
| Oct 30, 2026 | 20.80 | 20.95 | 20.65 | 20.80 | 20.80 | - | 50,105 |
| Oct 29, 2026 | 20.95 | 21.00 | 20.65 | 20.80 | 20.80 | -0.95% | 72,684 |
| Oct 28, 2026 | 21.30 | 21.60 | 21.00 | 21.00 | 21.00 | -2.10% | 55,941 |
| Oct 27, 2026 | 21.40 | 21.70 | 21.30 | 21.45 | 21.45 | -0.69% | 52,347 |
| Oct 23, 2026 | 21.45 | 21.95 | 21.45 | 21.60 | 21.60 | 0.47% | 41,952 |
| Oct 22, 2026 | 21.50 | 21.90 | 21.50 | 21.50 | 21.50 | - | 77,757 |
| Oct 21, 2026 | 21.45 | 21.80 | 21.35 | 21.50 | 21.50 | -0.23% | 88,364 |
| Oct 20, 2026 | 20.90 | 21.55 | 20.80 | 21.55 | 21.55 | 2.86% | 80,912 |
| Oct 19, 2026 | 21.40 | 21.75 | 20.95 | 20.95 | 20.95 | -3.23% | 60,140 |
| Oct 16, 2026 | 21.05 | 21.70 | 21.00 | 21.65 | 21.65 | 2.85% | 51,932 |
| Oct 15, 2026 | 20.90 | 21.25 | 20.90 | 21.05 | 21.05 | 0.72% | 64,626 |
| Oct 14, 2026 | 21.00 | 21.40 | 20.80 | 20.90 | 20.90 | -0.48% | 81,212 |
| Oct 13, 2026 | 21.00 | 21.35 | 20.95 | 21.00 | 21.00 | - | 57,007 |
| Oct 12, 2026 | 21.20 | 21.40 | 21.00 | 21.00 | 21.00 | -0.71% | 45,467 |
| Oct 9, 2026 | 20.85 | 21.40 | 20.85 | 21.15 | 21.15 | 1.44% | 54,809 |
| Oct 8, 2026 | 21.10 | 21.15 | 20.85 | 20.85 | 20.85 | -1.88% | 78,405 |
| Oct 7, 2026 | 21.75 | 22.15 | 21.25 | 21.25 | 21.25 | -2.97% | 46,133 |
| Oct 6, 2026 | 21.55 | 22.00 | 21.55 | 21.90 | 21.90 | 2.10% | 38,928 |
| Oct 5, 2026 | 21.50 | 21.65 | 21.25 | 21.45 | 21.45 | 1.18% | 67,210 |
| Oct 2, 2026 | 21.50 | 21.75 | 21.15 | 21.20 | 21.20 | -1.85% | 92,642 |
| Oct 1, 2026 | 21.75 | 21.95 | 21.55 | 21.60 | 21.60 | -0.92% | 80,606 |
| Sep 30, 2026 | 22.50 | 22.70 | 21.80 | 21.80 | 21.80 | -2.46% | 107,769 |
| Sep 29, 2026 | 22.40 | 22.75 | 22.30 | 22.35 | 22.35 | 0.22% | 48,757 |
| Sep 28, 2026 | 22.30 | 22.60 | 22.30 | 22.30 | 22.30 | - | 45,561 |
| Sep 25, 2026 | 22.40 | 22.70 | 22.20 | 22.30 | 22.30 | -0.67% | 40,743 |
| Sep 24, 2026 | 22.45 | 22.85 | 22.40 | 22.45 | 22.45 | -0.22% | 46,564 |
| Sep 23, 2026 | 22.40 | 22.90 | 22.40 | 22.50 | 22.50 | -0.88% | 24,997 |
| Sep 22, 2026 | 22.80 | 22.95 | 22.70 | 22.70 | 22.70 | -0.22% | 38,055 |
| Sep 21, 2026 | 22.50 | 22.90 | 22.50 | 22.75 | 22.75 | 0.89% | 38,143 |
| Sep 18, 2026 | 22.50 | 22.75 | 22.50 | 22.55 | 22.55 | -0.88% | 138,653 |
| Sep 17, 2026 | 22.60 | 22.75 | 22.45 | 22.75 | 22.75 | 0.66% | 19,852 |
| Sep 16, 2026 | 22.95 | 22.95 | 22.45 | 22.60 | 22.60 | -0.66% | 52,605 |
| Sep 15, 2026 | 22.60 | 23.00 | 22.45 | 22.75 | 22.75 | 0.89% | 65,444 |
| Sep 14, 2026 | 22.80 | 23.05 | 22.50 | 22.55 | 22.55 | -0.66% | 24,566 |
| Sep 11, 2026 | 23.25 | 23.25 | 22.55 | 22.70 | 22.70 | -0.22% | 34,110 |
| Sep 10, 2026 | 23.00 | 23.15 | 22.75 | 22.75 | 22.75 | -0.66% | 35,701 |
| Sep 9, 2026 | 23.20 | 23.25 | 22.90 | 22.90 | 22.90 | -1.72% | 25,974 |
| Sep 8, 2026 | 23.30 | 23.40 | 23.15 | 23.30 | 23.30 | - | 29,590 |
| Sep 7, 2026 | 23.75 | 23.75 | 23.30 | 23.30 | 23.30 | -0.64% | 33,296 |
| Sep 4, 2026 | 23.10 | 23.50 | 23.10 | 23.45 | 23.45 | 0.64% | 30,630 |
| Sep 3, 2026 | 23.10 | 23.50 | 23.10 | 23.30 | 23.30 | 0.87% | 28,283 |
| Sep 2, 2026 | 22.85 | 23.25 | 22.85 | 23.10 | 23.10 | 0.87% | 29,444 |
| Sep 1, 2026 | 23.05 | 23.25 | 22.90 | 22.90 | 22.90 | -1.72% | 38,637 |
| Aug 31, 2026 | 23.40 | 23.45 | 23.30 | 23.30 | 23.30 | -0.43% | 47,428 |
| Aug 28, 2026 | 23.60 | 23.70 | 23.30 | 23.40 | 23.40 | -0.21% | 28,182 |
| Aug 27, 2026 | 23.15 | 23.55 | 23.00 | 23.45 | 23.45 | -0.21% | 59,547 |
| Aug 26, 2026 | 23.80 | 23.85 | 23.50 | 23.50 | 23.50 | -1.05% | 27,475 |