Cadiz Inc. (FRA:2ZC)
Germany
· Delayed Price · Currency is EUR 4.760
+0.340 (7.69%)
Last updated: Dec 4, 2025, 8:07 AM CET
Cadiz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 4.20% | - |
| Dec 4, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 7.69% | - |
| Dec 3, 2025 | 4.44 | 4.44 | 4.42 | 4.42 | 4.42 | -2.64% | 413 |
| Dec 2, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -4.62% | 210 |
| Dec 1, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 3.03% | - |
| Nov 28, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.43% | - |
| Nov 27, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -1.71% | - |
| Nov 26, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -2.90% | - |
| Nov 25, 2025 | 4.74 | 4.82 | 4.74 | 4.82 | 4.82 | -1.63% | 198 |
| Nov 24, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -2.00% | - |
| Nov 21, 2025 | 4.62 | 5.00 | 4.62 | 5.00 | 5.00 | -3.85% | 6,534 |
| Nov 20, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -4.59% | - |
| Nov 19, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 14.50% | - |
| Nov 18, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -0.83% | - |
| Nov 17, 2025 | 5.05 | 5.05 | 4.80 | 4.80 | 4.80 | 17.65% | 685 |
| Nov 14, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08% | - |
| Nov 13, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.51% | - |
| Nov 12, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -4.88% | - |
| Nov 11, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -2.84% | - |
| Nov 10, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.96% | - |
| Nov 7, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -3.24% | - |
| Nov 6, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -0.46% | - |
| Nov 5, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -1.81% | - |
| Nov 4, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -2.21% | - |
| Nov 3, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | - |
| Oct 31, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -3.83% | - |
| Oct 30, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -4.86% | - |
| Oct 29, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -1.20% | - |
| Oct 28, 2025 | 4.66 | 5.00 | 4.66 | 5.00 | 5.00 | 10.13% | 85 |
| Oct 27, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 5.58% | - |
| Oct 24, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.47% | - |
| Oct 23, 2025 | 4.26 | 4.28 | 4.26 | 4.28 | 4.28 | 5.42% | 120 |
| Oct 22, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -6.02% | - |
| Oct 21, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -2.70% | - |
| Oct 20, 2025 | 4.40 | 4.44 | 4.40 | 4.44 | 4.44 | -3.06% | 2,300 |
| Oct 17, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -10.20% | - |
| Oct 16, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 4.51% | - |
| Oct 15, 2025 | 4.80 | 5.15 | 4.80 | 4.88 | 4.88 | 8.93% | 483 |
| Oct 14, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -3.03% | 50 |
| Oct 13, 2025 | 4.58 | 4.62 | 4.58 | 4.62 | 4.62 | 0.43% | 50 |
| Oct 10, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -3.36% | - |
| Oct 9, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 4.85% | - |
| Oct 8, 2025 | 4.40 | 4.54 | 4.40 | 4.54 | 4.54 | 12.38% | 488 |
| Oct 7, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | - |
| Oct 6, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -2.88% | - |
| Oct 3, 2025 | 3.98 | 4.16 | 3.98 | 4.16 | 4.16 | 13.66% | 753 |
| Oct 2, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -6.63% | - |
| Oct 1, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -1.01% | - |
| Sep 30, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 4.76% | 20 |
| Sep 29, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 2.16% | - |
| Sep 26, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -6.09% | - |
| Sep 25, 2025 | 3.84 | 3.94 | 3.84 | 3.94 | 3.94 | 3.14% | 1,450 |
| Sep 24, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 3.24% | - |
| Sep 23, 2025 | 3.60 | 3.70 | 3.60 | 3.70 | 3.70 | 2.78% | 581 |
| Sep 22, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 2.27% | - |
| Sep 19, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 4.14% | - |
| Sep 18, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 1.81% | - |
| Sep 17, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 3.75% | - |
| Sep 16, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -2.44% | - |
| Sep 15, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 3.14% | - |
| Sep 12, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 5.30% | - |
| Sep 11, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 3.42% | - |
| Sep 10, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -5.19% | - |
| Sep 9, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 4.05% | - |
| Sep 8, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -1.99% | - |
| Sep 5, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 1.34% | - |
| Sep 4, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -1.32% | - |
| Sep 3, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -1.95% | - |
| Sep 2, 2025 | 2.98 | 3.08 | 2.98 | 3.08 | 3.08 | 2.67% | 244 |
| Sep 1, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Aug 29, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -3.23% | - |
| Aug 28, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.64% | 521 |
| Aug 27, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 4.00% | - |
| Aug 26, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Aug 25, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 3.45% | - |
| Aug 22, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 2.11% | - |
| Aug 21, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 0.71% | - |
| Aug 20, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -4.08% | - |
| Aug 19, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -3.92% | - |
| Aug 18, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 1.32% | - |
| Aug 15, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.66% | - |
| Aug 14, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 2.01% | - |
| Aug 13, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 3.47% | - |
| Aug 12, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.70% | - |
| Aug 11, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 0.70% | - |
| Aug 8, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 7.58% | - |
| Aug 7, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | - |
| Aug 6, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -0.75% | - |
| Aug 5, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 4.72% | - |
| Aug 4, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -6.62% | - |
| Aug 1, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 2.26% | - |
| Jul 31, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 3.91% | - |
| Jul 30, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 2.40% | - |
| Jul 29, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 1.63% | - |
| Jul 28, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -1.60% | - |
| Jul 25, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -2.34% | - |
| Jul 24, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 2.40% | - |
| Jul 23, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 1.63% | - |
| Jul 22, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -2.38% | - |
| Jul 21, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 0.80% | - |