Cabka N.V. (AMS:CABKA)
Netherlands
· Delayed Price · Currency is EUR 1.420
-0.050 (-3.40%)
Mar 6, 2026, 2:53 PM CET
Cabka Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1.49 | 1.49 | 1.46 | 1.47 | 1.47 | -1.67% | 14,064 |
| Mar 4, 2026 | 1.41 | 1.50 | 1.41 | 1.50 | 1.50 | - | 7,337 |
| Mar 3, 2026 | 1.50 | 1.50 | 1.47 | 1.50 | 1.50 | -0.33% | 2,274 |
| Mar 2, 2026 | 1.49 | 1.50 | 1.47 | 1.50 | 1.50 | - | 1,507 |
| Feb 27, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 600 |
| Feb 26, 2026 | 1.53 | 1.55 | 1.50 | 1.50 | 1.50 | -1.96% | 740 |
| Feb 25, 2026 | 1.53 | 1.53 | 1.50 | 1.53 | 1.53 | - | 1,087 |
| Feb 24, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.66% | 237 |
| Feb 23, 2026 | 1.52 | 1.52 | 1.48 | 1.52 | 1.52 | -2.56% | 1,175 |
| Feb 20, 2026 | 1.50 | 1.56 | 1.46 | 1.56 | 1.56 | 0.32% | 7,929 |
| Feb 19, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.32% | 24 |
| Feb 18, 2026 | 1.49 | 1.56 | 1.48 | 1.56 | 1.56 | 3.31% | 15,423 |
| Feb 17, 2026 | 1.60 | 1.60 | 1.49 | 1.51 | 1.51 | -2.27% | 1,089 |
| Feb 16, 2026 | 1.58 | 1.58 | 1.54 | 1.55 | 1.55 | -2.22% | 833 |
| Feb 13, 2026 | 1.67 | 1.67 | 1.58 | 1.58 | 1.58 | -5.39% | 39,282 |
| Feb 12, 2026 | 1.65 | 1.67 | 1.65 | 1.67 | 1.67 | 1.21% | 2,491 |
| Feb 11, 2026 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | -0.60% | 2,341 |
| Feb 10, 2026 | 1.69 | 1.69 | 1.66 | 1.66 | 1.66 | -0.30% | 5,929 |
| Feb 9, 2026 | 1.66 | 1.68 | 1.66 | 1.67 | 1.67 | -0.89% | 1,850 |
| Feb 6, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.30% | 175 |
| Feb 5, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.30% | 1 |
| Feb 4, 2026 | 1.65 | 1.68 | 1.64 | 1.68 | 1.68 | - | 1,888 |
| Feb 3, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Feb 2, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.60% | 1,267 |
| Jan 30, 2026 | 1.70 | 1.70 | 1.67 | 1.67 | 1.67 | -1.76% | 150 |
| Jan 29, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 83 |
| Jan 28, 2026 | 1.70 | 1.70 | 1.68 | 1.70 | 1.70 | - | 4,650 |
| Jan 27, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 3,030 |
| Jan 26, 2026 | 1.67 | 1.70 | 1.61 | 1.70 | 1.70 | 2.10% | 9,769 |
| Jan 23, 2026 | 1.72 | 1.72 | 1.67 | 1.67 | 1.67 | -2.06% | 1,184 |
| Jan 22, 2026 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | 3.66% | 4,023 |
| Jan 21, 2026 | 1.70 | 1.70 | 1.64 | 1.64 | 1.64 | -1.80% | 887 |
| Jan 20, 2026 | 1.69 | 1.69 | 1.63 | 1.67 | 1.67 | 4.37% | 3,506 |
| Jan 19, 2026 | 1.68 | 1.70 | 1.60 | 1.60 | 1.60 | -5.88% | 15,824 |
| Jan 16, 2026 | 1.70 | 1.70 | 1.68 | 1.70 | 1.70 | - | 1,368 |
| Jan 15, 2026 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | 1.49% | 7,152 |
| Jan 14, 2026 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | -0.89% | 5,641 |
| Jan 13, 2026 | 1.69 | 1.70 | 1.69 | 1.69 | 1.69 | -0.59% | 2,215 |
| Jan 12, 2026 | 1.70 | 1.71 | 1.70 | 1.70 | 1.70 | -1.73% | 1,073 |
| Jan 9, 2026 | 1.69 | 1.73 | 1.69 | 1.73 | 1.73 | 2.37% | 12,710 |
| Jan 8, 2026 | 1.75 | 1.75 | 1.68 | 1.69 | 1.69 | -2.59% | 6,286 |
| Jan 7, 2026 | 1.77 | 1.77 | 1.71 | 1.74 | 1.74 | -1.98% | 5,751 |
| Jan 6, 2026 | 1.72 | 1.77 | 1.71 | 1.77 | 1.77 | 2.91% | 8,094 |
| Jan 5, 2026 | 1.71 | 1.72 | 1.67 | 1.72 | 1.72 | -2.55% | 23,208 |
| Jan 2, 2026 | 1.71 | 1.78 | 1.71 | 1.77 | 1.77 | -0.56% | 10,465 |
| Dec 31, 2025 | 1.76 | 1.78 | 1.76 | 1.78 | 1.78 | 5.34% | 2,150 |
| Dec 30, 2025 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | -0.30% | 16,669 |
| Dec 29, 2025 | 1.76 | 1.76 | 1.69 | 1.69 | 1.69 | -3.98% | 5,000 |
| Dec 24, 2025 | 1.75 | 1.76 | 1.74 | 1.76 | 1.76 | 0.28% | 1,058 |
| Dec 23, 2025 | 1.70 | 1.76 | 1.69 | 1.76 | 1.76 | 4.15% | 2,300 |
| Dec 22, 2025 | 1.75 | 1.75 | 1.67 | 1.69 | 1.69 | -3.44% | 1,122 |
| Dec 19, 2025 | 1.80 | 1.85 | 1.70 | 1.75 | 1.75 | -0.29% | 15,206 |
| Dec 18, 2025 | 1.77 | 1.77 | 1.75 | 1.75 | 1.75 | -0.57% | 3,107 |
| Dec 17, 2025 | 1.82 | 1.85 | 1.76 | 1.76 | 1.76 | -4.09% | 1,125 |
| Dec 16, 2025 | 1.76 | 1.84 | 1.76 | 1.84 | 1.84 | 0.82% | 6,410 |
| Dec 15, 2025 | 1.81 | 1.82 | 1.80 | 1.82 | 1.82 | 1.11% | 645 |
| Dec 12, 2025 | 1.86 | 1.90 | 1.80 | 1.80 | 1.80 | -3.23% | 3,944 |
| Dec 11, 2025 | 1.77 | 1.86 | 1.75 | 1.86 | 1.86 | 0.54% | 6,046 |
| Dec 10, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Dec 9, 2025 | 1.80 | 1.85 | 1.76 | 1.85 | 1.85 | -0.27% | 7,461 |
| Dec 8, 2025 | 1.76 | 1.86 | 1.75 | 1.86 | 1.86 | 3.06% | 7,702 |
| Dec 5, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 200 |
| Dec 4, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 1,395 |
| Dec 3, 2025 | 1.80 | 1.80 | 1.76 | 1.80 | 1.80 | - | 2,849 |
| Dec 2, 2025 | 1.77 | 1.80 | 1.77 | 1.80 | 1.80 | - | 1,090 |
| Dec 1, 2025 | 1.80 | 1.80 | 1.77 | 1.80 | 1.80 | - | 861 |
| Nov 28, 2025 | 1.76 | 1.80 | 1.76 | 1.80 | 1.80 | 2.27% | 6,359 |
| Nov 27, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 5,216 |
| Nov 26, 2025 | 1.80 | 1.81 | 1.76 | 1.76 | 1.76 | -2.22% | 549 |
| Nov 25, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Nov 24, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -2.96% | 452 |
| Nov 21, 2025 | 1.77 | 1.86 | 1.76 | 1.86 | 1.86 | 3.06% | 1,189 |
| Nov 20, 2025 | 1.89 | 1.89 | 1.80 | 1.80 | 1.80 | -5.26% | 6,125 |
| Nov 19, 2025 | 1.82 | 1.90 | 1.82 | 1.90 | 1.90 | 7.95% | 4,635 |
| Nov 18, 2025 | 1.78 | 1.78 | 1.76 | 1.76 | 1.76 | -0.56% | 2,750 |
| Nov 17, 2025 | 1.81 | 1.81 | 1.77 | 1.77 | 1.77 | -1.94% | 1,610 |
| Nov 14, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 1.40% | 100 |
| Nov 13, 2025 | 1.79 | 1.79 | 1.76 | 1.78 | 1.78 | -4.30% | 1,679 |
| Nov 12, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Nov 11, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Nov 10, 2025 | 1.86 | 1.86 | 1.85 | 1.86 | 1.86 | 4.20% | 1,188 |
| Nov 7, 2025 | 1.83 | 1.83 | 1.76 | 1.79 | 1.79 | -2.99% | 2,410 |
| Nov 6, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Nov 5, 2025 | 1.84 | 1.84 | 1.83 | 1.84 | 1.84 | -0.27% | 2,655 |
| Nov 4, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Nov 3, 2025 | 1.98 | 1.98 | 1.85 | 1.85 | 1.85 | -6.82% | 354 |
| Oct 31, 2025 | 1.91 | 1.98 | 1.91 | 1.98 | 1.98 | 7.03% | 6,851 |
| Oct 30, 2025 | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | - | 542 |
| Oct 29, 2025 | 1.90 | 1.90 | 1.85 | 1.85 | 1.85 | -3.14% | 4,279 |
| Oct 28, 2025 | 1.86 | 1.91 | 1.86 | 1.91 | 1.91 | 2.96% | 1,010 |
| Oct 27, 2025 | 1.85 | 1.96 | 1.85 | 1.86 | 1.86 | -3.39% | 1,788 |
| Oct 24, 2025 | 1.95 | 1.95 | 1.92 | 1.92 | 1.92 | -1.54% | 3,036 |
| Oct 23, 2025 | 1.95 | 1.95 | 1.94 | 1.95 | 1.95 | 4.00% | 14,227 |
| Oct 22, 2025 | 1.90 | 1.95 | 1.88 | 1.88 | 1.88 | - | 3,769 |
| Oct 21, 2025 | 1.90 | 1.90 | 1.85 | 1.88 | 1.88 | 0.81% | 1,887 |
| Oct 20, 2025 | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | 1.09% | 927 |
| Oct 17, 2025 | 1.85 | 1.85 | 1.84 | 1.84 | 1.84 | 2.22% | 4,425 |
| Oct 16, 2025 | 1.82 | 1.82 | 1.80 | 1.80 | 1.80 | - | 714 |
| Oct 15, 2025 | 1.78 | 1.80 | 1.78 | 1.80 | 1.80 | 1.12% | 576 |
| Oct 14, 2025 | 1.79 | 1.79 | 1.78 | 1.78 | 1.78 | -0.84% | 1,549 |