CA Immobilien Anlagen AG (VIE:CAI)
Austria · Delayed Price · Currency is EUR 25.35
-0.15 (-0.59%)
May 26, 2026, 9:43 AM CET
CA Immobilien Anlagen AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 25.75 | 25.75 | 25.50 | 25.50 | 25.50 | 0.99% | 22,876 |
| May 22, 2026 | 25.40 | 25.50 | 25.10 | 25.25 | 25.25 | -1.17% | 33,919 |
| May 21, 2026 | 25.60 | 26.05 | 24.90 | 25.55 | 25.55 | - | 81,438 |
| May 20, 2026 | 25.40 | 25.90 | 25.10 | 25.55 | 25.55 | 1.19% | 58,607 |
| May 19, 2026 | 24.80 | 25.50 | 24.80 | 25.25 | 25.25 | 0.60% | 34,355 |
| May 18, 2026 | 24.80 | 25.35 | 24.80 | 25.10 | 25.10 | -0.59% | 37,686 |
| May 15, 2026 | 25.50 | 25.50 | 25.15 | 25.25 | 25.25 | -0.79% | 32,097 |
| May 14, 2026 | 25.35 | 25.65 | 25.20 | 25.45 | 25.45 | 0.99% | 20,706 |
| May 13, 2026 | 25.20 | 25.25 | 24.90 | 25.20 | 25.20 | 0.60% | 37,047 |
| May 12, 2026 | 25.00 | 25.45 | 24.85 | 25.05 | 25.05 | -0.60% | 48,872 |
| May 11, 2026 | 24.90 | 25.40 | 24.90 | 25.20 | 25.20 | 1.41% | 45,444 |
| May 8, 2026 | 25.90 | 25.90 | 24.75 | 24.85 | 24.85 | -4.61% | 69,770 |
| May 7, 2026 | 27.40 | 27.55 | 26.75 | 26.95 | 26.05 | -2.71% | 120,018 |
| May 6, 2026 | 27.05 | 27.70 | 27.05 | 27.70 | 26.77 | 2.59% | 86,101 |
| May 5, 2026 | 27.65 | 27.65 | 27.00 | 27.00 | 26.10 | -1.82% | 58,559 |
| May 4, 2026 | 27.20 | 27.70 | 27.20 | 27.50 | 26.58 | 1.10% | 41,083 |
| Apr 30, 2026 | 26.95 | 27.30 | 26.65 | 27.20 | 26.29 | 1.87% | 42,239 |
| Apr 29, 2026 | 27.00 | 27.00 | 26.70 | 26.70 | 25.81 | -0.56% | 34,431 |
| Apr 28, 2026 | 26.80 | 27.10 | 26.65 | 26.85 | 25.95 | 0.56% | 51,425 |
| Apr 27, 2026 | 26.65 | 26.85 | 26.25 | 26.70 | 25.81 | 1.52% | 20,195 |
| Apr 24, 2026 | 27.00 | 27.00 | 25.90 | 26.30 | 25.42 | 1.54% | 45,803 |
| Apr 23, 2026 | 26.15 | 26.50 | 25.90 | 25.90 | 25.04 | -0.96% | 24,695 |
| Apr 22, 2026 | 26.30 | 26.55 | 26.15 | 26.15 | 25.28 | -0.76% | 47,847 |
| Apr 21, 2026 | 26.60 | 26.65 | 26.35 | 26.35 | 25.47 | -0.19% | 38,975 |
| Apr 20, 2026 | 26.65 | 26.80 | 26.35 | 26.40 | 25.52 | -0.94% | 51,288 |
| Apr 17, 2026 | 26.60 | 26.90 | 26.10 | 26.65 | 25.76 | 1.14% | 70,639 |
| Apr 16, 2026 | 26.10 | 26.75 | 26.10 | 26.35 | 25.47 | - | 43,296 |
| Apr 15, 2026 | 26.40 | 26.65 | 26.20 | 26.35 | 25.47 | 0.76% | 82,186 |
| Apr 14, 2026 | 25.70 | 26.50 | 25.70 | 26.15 | 25.28 | 0.38% | 47,777 |
| Apr 13, 2026 | 25.70 | 26.25 | 25.70 | 26.05 | 25.18 | 1.17% | 63,577 |
| Apr 10, 2026 | 25.95 | 25.95 | 25.70 | 25.75 | 24.89 | 0.19% | 87,930 |
| Apr 9, 2026 | 25.40 | 25.85 | 25.40 | 25.70 | 24.84 | -0.39% | 41,395 |
| Apr 8, 2026 | 25.25 | 26.00 | 25.25 | 25.80 | 24.94 | 3.61% | 75,566 |
| Apr 7, 2026 | 24.20 | 25.30 | 24.20 | 24.90 | 24.07 | -0.56% | 82,960 |
| Apr 2, 2026 | 24.94 | 25.54 | 24.90 | 25.04 | 24.20 | -0.95% | 83,613 |
| Apr 1, 2026 | 24.52 | 25.42 | 24.52 | 25.28 | 24.44 | 3.95% | 69,610 |
| Mar 31, 2026 | 23.86 | 24.54 | 23.86 | 24.32 | 23.51 | 2.01% | 70,224 |
| Mar 30, 2026 | 22.80 | 24.06 | 22.80 | 23.84 | 23.04 | 3.65% | 117,651 |
| Mar 27, 2026 | 23.04 | 23.14 | 21.68 | 23.00 | 22.23 | -0.52% | 285,898 |
| Mar 26, 2026 | 23.54 | 23.60 | 23.12 | 23.12 | 22.35 | -1.53% | 87,333 |
| Mar 25, 2026 | 23.60 | 24.00 | 23.48 | 23.48 | 22.70 | 1.03% | 72,293 |
| Mar 24, 2026 | 23.70 | 23.82 | 23.24 | 23.24 | 22.46 | -0.60% | 96,471 |
| Mar 23, 2026 | 23.64 | 24.02 | 22.86 | 23.38 | 22.60 | -2.18% | 154,001 |
| Mar 20, 2026 | 24.84 | 25.06 | 23.90 | 23.90 | 23.10 | -3.08% | 182,694 |
| Mar 19, 2026 | 24.78 | 25.00 | 24.58 | 24.66 | 23.84 | -2.14% | 70,226 |
| Mar 18, 2026 | 25.46 | 25.46 | 25.16 | 25.20 | 24.36 | 0.64% | 86,561 |
| Mar 17, 2026 | 24.60 | 25.24 | 24.60 | 25.04 | 24.20 | 0.97% | 70,746 |
| Mar 16, 2026 | 24.84 | 25.06 | 24.62 | 24.80 | 23.97 | 0.90% | 55,708 |
| Mar 13, 2026 | 24.80 | 24.94 | 24.58 | 24.58 | 23.76 | -1.60% | 62,242 |
| Mar 12, 2026 | 24.86 | 25.12 | 24.70 | 24.98 | 24.15 | -0.87% | 74,942 |