CA Immobilien Anlagen AG (VIE:CAI)
Austria · Delayed Price · Currency is EUR 23.95
-0.05 (-0.21%)
Jul 6, 2026, 5:39 PM CET
CA Immobilien Anlagen AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 24.25 | 24.35 | 23.55 | 24.00 | 24.00 | -0.21% | 49,061 |
| Jul 2, 2026 | 23.25 | 24.25 | 23.25 | 24.05 | 24.05 | 3.44% | 79,974 |
| Jul 1, 2026 | 23.15 | 23.70 | 23.05 | 23.25 | 23.25 | 1.97% | 69,152 |
| Jun 30, 2026 | 23.10 | 23.50 | 22.80 | 22.80 | 22.80 | -2.15% | 102,368 |
| Jun 29, 2026 | 23.50 | 23.55 | 23.25 | 23.30 | 23.30 | -1.27% | 42,491 |
| Jun 26, 2026 | 23.25 | 23.65 | 23.20 | 23.60 | 23.60 | 1.07% | 55,807 |
| Jun 25, 2026 | 23.50 | 23.65 | 23.30 | 23.35 | 23.35 | 0.86% | 55,042 |
| Jun 24, 2026 | 23.30 | 23.35 | 23.05 | 23.15 | 23.15 | 0.87% | 49,610 |
| Jun 23, 2026 | 23.00 | 23.40 | 22.95 | 22.95 | 22.95 | -1.71% | 49,741 |
| Jun 22, 2026 | 23.15 | 23.40 | 23.00 | 23.35 | 23.35 | 1.08% | 61,237 |
| Jun 19, 2026 | 22.90 | 23.10 | 22.90 | 23.10 | 23.10 | -0.65% | 453,966 |
| Jun 18, 2026 | 23.15 | 23.40 | 22.75 | 23.25 | 23.25 | - | 85,904 |
| Jun 17, 2026 | 22.95 | 23.45 | 22.95 | 23.25 | 23.25 | 0.43% | 52,736 |
| Jun 16, 2026 | 23.05 | 23.20 | 22.90 | 23.15 | 23.15 | 0.65% | 54,305 |
| Jun 15, 2026 | 23.35 | 23.65 | 22.95 | 23.00 | 23.00 | -0.22% | 59,482 |
| Jun 12, 2026 | 22.15 | 23.15 | 22.15 | 23.05 | 23.05 | 5.01% | 75,712 |
| Jun 11, 2026 | 22.10 | 22.35 | 21.95 | 21.95 | 21.95 | -0.68% | 75,656 |
| Jun 10, 2026 | 21.70 | 22.25 | 21.60 | 22.10 | 22.10 | 1.84% | 91,767 |
| Jun 9, 2026 | 22.10 | 22.15 | 21.60 | 21.70 | 21.70 | -2.47% | 90,047 |
| Jun 8, 2026 | 22.90 | 23.05 | 21.95 | 22.25 | 22.25 | -2.20% | 93,252 |
| Jun 5, 2026 | 23.80 | 23.80 | 22.60 | 22.75 | 22.75 | -4.81% | 157,132 |
| Jun 4, 2026 | 24.25 | 24.35 | 23.85 | 23.90 | 23.90 | -1.04% | 27,902 |
| Jun 3, 2026 | 24.55 | 24.55 | 23.90 | 24.15 | 24.15 | -1.83% | 99,634 |
| Jun 2, 2026 | 25.00 | 25.00 | 24.60 | 24.60 | 24.60 | -0.20% | 30,971 |
| Jun 1, 2026 | 24.55 | 24.90 | 24.55 | 24.65 | 24.65 | -0.80% | 40,874 |
| May 29, 2026 | 24.40 | 24.85 | 24.35 | 24.85 | 24.85 | 1.84% | 154,229 |
| May 28, 2026 | 25.15 | 25.15 | 24.30 | 24.40 | 24.40 | -3.17% | 44,189 |
| May 27, 2026 | 25.40 | 25.60 | 25.10 | 25.20 | 25.20 | 0.80% | 42,516 |
| May 26, 2026 | 25.70 | 25.75 | 25.00 | 25.00 | 25.00 | -1.96% | 23,811 |
| 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 |