Cabka N.V. (AMS:CABKA)
Netherlands
· Delayed Price · Currency is EUR 2.020
+0.020 (1.00%)
Apr 28, 2026, 4:04 PM CET
Cabka Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.02 | 2.02 | 2.00 | 2.02 | 2.02 | 1.00% | 118 |
| Apr 27, 2026 | 2.02 | 2.02 | 1.98 | 2.00 | 2.00 | -1.96% | 5,776 |
| Apr 24, 2026 | 2.06 | 2.06 | 2.04 | 2.04 | 2.04 | - | 850 |
| Apr 23, 2026 | 2.06 | 2.06 | 1.99 | 2.04 | 2.04 | 3.03% | 1,008 |
| Apr 22, 2026 | 2.00 | 2.00 | 1.98 | 1.98 | 1.98 | -1.00% | 16,043 |
| Apr 21, 2026 | 1.98 | 2.06 | 1.98 | 2.00 | 2.00 | 1.01% | 8,574 |
| Apr 20, 2026 | 1.99 | 1.99 | 1.95 | 1.98 | 1.98 | -0.50% | 9,002 |
| Apr 17, 2026 | 1.99 | 2.00 | 1.95 | 1.99 | 1.99 | 2.58% | 29,716 |
| Apr 16, 2026 | 1.91 | 1.95 | 1.90 | 1.94 | 1.94 | 2.11% | 15,359 |
| Apr 15, 2026 | 1.85 | 1.90 | 1.82 | 1.90 | 1.90 | 2.15% | 7,913 |
| Apr 14, 2026 | 1.80 | 1.89 | 1.80 | 1.86 | 1.86 | 6.29% | 16,850 |
| Apr 13, 2026 | 1.74 | 1.80 | 1.74 | 1.75 | 1.75 | -3.85% | 43 |
| Apr 10, 2026 | 1.83 | 1.83 | 1.76 | 1.82 | 1.82 | 7.06% | 3,210 |
| Apr 9, 2026 | 1.77 | 1.77 | 1.70 | 1.70 | 1.70 | -3.41% | 11,000 |
| Apr 8, 2026 | 1.70 | 1.84 | 1.70 | 1.76 | 1.76 | -1.68% | 930 |
| Apr 7, 2026 | 1.77 | 1.79 | 1.77 | 1.79 | 1.79 | 0.56% | 825 |
| Apr 2, 2026 | 1.78 | 1.81 | 1.78 | 1.78 | 1.78 | -0.56% | 2,061 |
| Apr 1, 2026 | 1.72 | 1.79 | 1.72 | 1.79 | 1.79 | -0.56% | 3,849 |
| Mar 31, 2026 | 1.70 | 1.80 | 1.70 | 1.80 | 1.80 | 5.57% | 801 |
| Mar 30, 2026 | 1.81 | 1.81 | 1.71 | 1.71 | 1.71 | -5.28% | 1,784 |
| Mar 27, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Mar 26, 2026 | 1.79 | 1.81 | 1.79 | 1.80 | 1.80 | 2.86% | 15,301 |
| Mar 25, 2026 | 1.72 | 1.75 | 1.72 | 1.75 | 1.75 | 0.57% | 700 |
| Mar 24, 2026 | 1.80 | 1.82 | 1.74 | 1.74 | 1.74 | -1.14% | 11,659 |
| Mar 23, 2026 | 1.74 | 1.80 | 1.69 | 1.76 | 1.76 | 1.15% | 10,353 |
| Mar 20, 2026 | 1.75 | 1.78 | 1.66 | 1.74 | 1.74 | -2.25% | 19,876 |
| Mar 19, 2026 | 1.76 | 1.78 | 1.71 | 1.78 | 1.78 | 1.71% | 1,474 |
| Mar 18, 2026 | 1.67 | 1.83 | 1.65 | 1.75 | 1.75 | 7.36% | 26,614 |
| Mar 17, 2026 | 1.59 | 1.71 | 1.59 | 1.63 | 1.63 | 2.84% | 21,107 |
| Mar 16, 2026 | 1.51 | 1.60 | 1.51 | 1.59 | 1.59 | 6.38% | 9,868 |
| Mar 13, 2026 | 1.49 | 1.50 | 1.49 | 1.49 | 1.49 | 0.68% | 4,188 |
| Mar 12, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Mar 11, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.67% | 522 |
| Mar 10, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 4.56% | 150 |
| Mar 9, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 1.42% | 2,558 |
| Mar 6, 2026 | 1.46 | 1.47 | 1.41 | 1.41 | 1.41 | -4.42% | 4,026 |
| 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 |