Cadre Holdings, Inc. (FRA:1CD)
Germany
· Delayed Price · Currency is EUR 35.60
+0.40 (1.14%)
At close: Dec 3, 2025
Cadre Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 2.25% | - |
| Dec 4, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | - |
| Dec 3, 2025 | 35.80 | 35.80 | 35.60 | 35.60 | 35.60 | 1.14% | - |
| Dec 2, 2025 | 35.20 | 35.40 | 35.20 | 35.20 | 35.20 | -1.12% | - |
| Dec 1, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -1.66% | - |
| Nov 28, 2025 | 36.00 | 36.20 | 36.00 | 36.20 | 36.20 | -0.55% | - |
| Nov 27, 2025 | 36.00 | 36.40 | 36.00 | 36.40 | 36.40 | 2.25% | - |
| Nov 26, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 4.09% | - |
| Nov 25, 2025 | 34.40 | 34.40 | 34.20 | 34.20 | 34.20 | 1.18% | - |
| Nov 24, 2025 | 34.00 | 34.00 | 33.80 | 33.80 | 33.80 | 1.20% | - |
| Nov 21, 2025 | 33.20 | 33.40 | 33.20 | 33.40 | 33.40 | -0.60% | - |
| Nov 20, 2025 | 33.60 | 33.80 | 33.60 | 33.60 | 33.60 | -0.59% | - |
| Nov 19, 2025 | 33.60 | 33.80 | 33.60 | 33.80 | 33.80 | -3.98% | - |
| Nov 18, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -2.22% | - |
| Nov 17, 2025 | 35.80 | 36.00 | 35.80 | 36.00 | 36.00 | - | - |
| Nov 14, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.55% | - |
| Nov 13, 2025 | 36.20 | 36.20 | 36.00 | 36.20 | 36.20 | -1.09% | - |
| Nov 12, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 1.10% | - |
| Nov 11, 2025 | 36.40 | 36.40 | 36.20 | 36.20 | 36.20 | 0.56% | - |
| Nov 10, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -1.10% | - |
| Nov 7, 2025 | 36.60 | 36.60 | 36.40 | 36.40 | 36.40 | -4.21% | - |
| Nov 6, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 5.56% | - |
| Nov 5, 2025 | 36.00 | 36.00 | 35.80 | 36.00 | 36.00 | 0.56% | - |
| Nov 4, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Nov 3, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -1.10% | - |
| Oct 31, 2025 | 35.80 | 36.20 | 35.80 | 36.20 | 36.20 | -1.09% | - |
| Oct 30, 2025 | 36.00 | 36.60 | 36.00 | 36.60 | 36.52 | -0.54% | - |
| Oct 29, 2025 | 36.00 | 36.80 | 36.00 | 36.80 | 36.72 | 1.66% | - |
| Oct 28, 2025 | 35.80 | 36.20 | 35.80 | 36.20 | 36.12 | - | - |
| Oct 27, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.12 | 1.69% | - |
| Oct 24, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.52 | 3.49% | - |
| Oct 23, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.32 | -0.58% | - |
| Oct 22, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.52 | - | - |
| Oct 21, 2025 | 34.40 | 34.60 | 34.40 | 34.60 | 34.52 | 2.37% | - |
| Oct 20, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.72 | -0.59% | - |
| Oct 17, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.92 | 0.59% | - |
| Oct 16, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.72 | -1.17% | - |
| Oct 15, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.12 | 4.91% | - |
| Oct 14, 2025 | 32.60 | 32.80 | 32.60 | 32.60 | 32.53 | 1.24% | - |
| Oct 13, 2025 | 32.00 | 32.20 | 32.00 | 32.20 | 32.13 | - | - |
| Oct 10, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.13 | - | - |
| Oct 9, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.13 | 2.55% | - |
| Oct 8, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.33 | 0.64% | - |
| Oct 7, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.13 | 2.63% | - |
| Oct 6, 2025 | 30.40 | 30.60 | 30.40 | 30.40 | 30.33 | 0.66% | - |
| Oct 3, 2025 | 30.40 | 30.40 | 30.20 | 30.20 | 30.13 | 1.34% | - |
| Oct 2, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.73 | -1.32% | - |
| Oct 1, 2025 | 30.00 | 30.20 | 30.00 | 30.20 | 30.13 | 0.67% | - |
| Sep 30, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.93 | - | - |
| Sep 29, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.93 | 1.35% | - |
| Sep 26, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.53 | -1.33% | - |
| Sep 25, 2025 | 29.80 | 30.00 | 29.80 | 30.00 | 29.93 | -1.96% | - |
| Sep 24, 2025 | 30.40 | 30.60 | 30.40 | 30.60 | 30.53 | 7.75% | - |
| Sep 23, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.34 | 2.16% | - |
| Sep 22, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.74 | -2.11% | - |
| Sep 19, 2025 | 28.20 | 28.40 | 28.20 | 28.40 | 28.34 | 5.19% | - |
| Sep 18, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.94 | - | - |
| Sep 17, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.94 | 0.75% | - |
| Sep 16, 2025 | 27.00 | 27.00 | 26.80 | 26.80 | 26.74 | - | - |
| Sep 15, 2025 | 27.00 | 27.00 | 26.80 | 26.80 | 26.74 | -0.74% | - |
| Sep 12, 2025 | 26.80 | 27.00 | 26.80 | 27.00 | 26.94 | 3.85% | - |
| Sep 11, 2025 | 26.20 | 26.20 | 26.00 | 26.00 | 25.94 | 0.78% | - |
| Sep 10, 2025 | 26.00 | 26.00 | 25.80 | 25.80 | 25.74 | -2.27% | - |
| Sep 9, 2025 | 26.20 | 26.40 | 26.20 | 26.40 | 26.34 | - | - |
| Sep 8, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.34 | - | - |
| Sep 5, 2025 | 26.60 | 26.60 | 26.40 | 26.40 | 26.34 | 3.94% | - |
| Sep 4, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.34 | -1.55% | - |
| Sep 3, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.74 | 0.78% | - |
| Sep 2, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.54 | - | - |
| Sep 1, 2025 | 25.40 | 25.60 | 25.40 | 25.60 | 25.54 | -0.78% | - |
| Aug 29, 2025 | 25.80 | 25.80 | 25.60 | 25.80 | 25.74 | - | - |
| Aug 28, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.74 | - | - |
| Aug 27, 2025 | 25.60 | 25.80 | 25.60 | 25.80 | 25.74 | 2.38% | - |
| Aug 26, 2025 | 25.20 | 25.40 | 25.20 | 25.20 | 25.14 | -2.33% | - |
| Aug 25, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.74 | 4.03% | - |
| Aug 22, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.74 | 1.64% | - |
| Aug 21, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.35 | -0.81% | - |
| Aug 20, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.54 | - | - |
| Aug 19, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.54 | 0.82% | - |
| Aug 18, 2025 | 24.20 | 24.40 | 24.20 | 24.40 | 24.35 | 0.83% | - |
| Aug 15, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.15 | -3.20% | - |
| Aug 14, 2025 | 24.80 | 25.00 | 24.80 | 25.00 | 24.94 | 1.63% | - |
| Aug 13, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.54 | 3.36% | - |
| Aug 12, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.75 | -7.03% | - |
| Aug 11, 2025 | 25.40 | 25.60 | 25.40 | 25.60 | 25.54 | -0.78% | - |
| Aug 8, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.74 | -7.19% | - |
| Aug 5, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.74 | 2.96% | - |
| Aug 4, 2025 | 27.20 | 27.20 | 27.00 | 27.00 | 26.94 | -2.88% | - |
| Aug 1, 2025 | 28.00 | 28.00 | 27.80 | 27.80 | 27.74 | - | - |
| Jul 31, 2025 | 27.60 | 27.80 | 27.60 | 27.80 | 27.65 | -1.42% | - |
| Jul 30, 2025 | 27.80 | 28.20 | 27.80 | 28.20 | 28.05 | -0.70% | - |
| Jul 29, 2025 | 28.40 | 28.40 | 28.20 | 28.40 | 28.25 | 0.71% | - |
| Jul 28, 2025 | 28.00 | 28.20 | 28.00 | 28.20 | 28.05 | 1.44% | - |
| Jul 25, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.65 | - | - |
| Jul 24, 2025 | 27.80 | 28.00 | 27.80 | 27.80 | 27.65 | 2.21% | - |
| Jul 23, 2025 | 27.00 | 27.20 | 27.00 | 27.20 | 27.06 | 1.49% | - |
| Jul 22, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.66 | -1.47% | - |
| Jul 21, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.06 | 0.74% | - |
| Jul 18, 2025 | 27.20 | 27.20 | 27.00 | 27.00 | 26.86 | - | - |
| Jul 17, 2025 | 27.00 | 29.00 | 27.00 | 27.00 | 26.86 | 0.75% | 166 |