Cactus, Inc. (FRA:43C)
Germany
· Delayed Price · Currency is EUR 39.80
+0.40 (1.02%)
Last updated: Dec 5, 2025, 9:49 AM CET
Cactus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 39.00 | 39.80 | 38.80 | 39.40 | 39.40 | 1.03% | - |
| Dec 3, 2025 | 37.80 | 39.00 | 37.80 | 39.00 | 39.00 | 2.09% | - |
| Dec 2, 2025 | 37.00 | 38.20 | 36.80 | 38.20 | 38.20 | 2.69% | - |
| Dec 1, 2025 | 36.40 | 37.60 | 36.40 | 37.20 | 37.20 | 1.64% | - |
| Nov 28, 2025 | 36.40 | 37.20 | 35.80 | 36.60 | 36.48 | 1.10% | - |
| Nov 27, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.08 | -1.09% | - |
| Nov 26, 2025 | 36.20 | 37.20 | 36.20 | 36.60 | 36.48 | 0.55% | 138 |
| Nov 25, 2025 | 35.40 | 36.40 | 35.40 | 36.40 | 36.28 | 1.68% | - |
| Nov 24, 2025 | 35.40 | 35.80 | 34.40 | 35.80 | 35.68 | - | - |
| Nov 21, 2025 | 34.20 | 36.00 | 34.20 | 35.80 | 35.68 | 4.07% | - |
| Nov 20, 2025 | 34.80 | 35.80 | 34.20 | 34.40 | 34.29 | -1.71% | - |
| Nov 19, 2025 | 34.60 | 35.20 | 33.80 | 35.00 | 34.88 | - | 50 |
| Nov 18, 2025 | 34.00 | 35.00 | 34.00 | 35.00 | 34.88 | 1.74% | - |
| Nov 17, 2025 | 35.60 | 35.60 | 34.40 | 34.40 | 34.29 | -3.91% | - |
| Nov 14, 2025 | 35.20 | 36.00 | 34.80 | 35.80 | 35.68 | 1.13% | - |
| Nov 13, 2025 | 36.40 | 36.40 | 35.40 | 35.40 | 35.28 | -3.28% | - |
| Nov 12, 2025 | 37.00 | 37.00 | 36.40 | 36.60 | 36.48 | -1.61% | - |
| Nov 11, 2025 | 37.20 | 38.00 | 37.20 | 37.20 | 37.08 | -1.06% | - |
| Nov 10, 2025 | 36.80 | 37.60 | 36.40 | 37.60 | 37.48 | 2.73% | - |
| Nov 7, 2025 | 36.80 | 36.80 | 36.00 | 36.60 | 36.48 | -1.08% | - |
| Nov 6, 2025 | 37.00 | 37.60 | 37.00 | 37.00 | 36.88 | -1.07% | - |
| Nov 5, 2025 | 37.20 | 37.60 | 37.00 | 37.40 | 37.28 | -1.06% | - |
| Nov 4, 2025 | 37.80 | 38.00 | 37.40 | 37.80 | 37.68 | -1.56% | - |
| Nov 3, 2025 | 37.80 | 38.40 | 37.60 | 38.40 | 38.27 | 1.05% | - |
| Oct 31, 2025 | 36.80 | 38.60 | 36.80 | 38.00 | 37.87 | 3.26% | - |
| Oct 30, 2025 | 36.00 | 38.00 | 36.00 | 36.80 | 36.68 | 2.22% | 180 |
| Oct 29, 2025 | 33.60 | 36.60 | 33.60 | 36.00 | 35.88 | 7.78% | - |
| Oct 28, 2025 | 33.80 | 34.60 | 33.40 | 33.40 | 33.29 | -1.18% | - |
| Oct 27, 2025 | 33.40 | 34.60 | 33.40 | 33.80 | 33.69 | 1.20% | - |
| Oct 24, 2025 | 33.40 | 34.00 | 33.40 | 33.40 | 33.29 | -0.60% | - |
| Oct 23, 2025 | 32.20 | 33.60 | 32.20 | 33.60 | 33.49 | 3.70% | - |
| Oct 22, 2025 | 32.40 | 33.00 | 32.00 | 32.40 | 32.29 | -0.61% | - |
| Oct 21, 2025 | 31.60 | 32.80 | 31.60 | 32.60 | 32.49 | 1.88% | - |
| Oct 20, 2025 | 31.20 | 32.00 | 31.20 | 32.00 | 31.89 | 2.56% | - |
| Oct 17, 2025 | 30.00 | 31.20 | 30.00 | 31.20 | 31.10 | 3.31% | - |
| Oct 16, 2025 | 30.00 | 30.40 | 29.80 | 30.20 | 30.10 | - | - |
| Oct 15, 2025 | 30.20 | 30.40 | 30.00 | 30.20 | 30.10 | - | - |
| Oct 14, 2025 | 29.80 | 30.40 | 29.40 | 30.20 | 30.10 | 0.67% | - |
| Oct 13, 2025 | 28.80 | 30.00 | 28.80 | 30.00 | 29.90 | 4.90% | - |
| Oct 10, 2025 | 30.80 | 30.80 | 28.60 | 28.60 | 28.51 | -7.74% | - |
| Oct 9, 2025 | 31.20 | 31.60 | 30.60 | 31.00 | 30.90 | -1.27% | - |
| Oct 8, 2025 | 31.00 | 31.60 | 30.60 | 31.40 | 31.30 | 0.64% | - |
| Oct 7, 2025 | 31.60 | 31.60 | 31.00 | 31.20 | 31.10 | -1.89% | 20 |
| Oct 6, 2025 | 31.80 | 32.20 | 31.60 | 31.80 | 31.70 | -1.85% | - |
| Oct 3, 2025 | 32.40 | 32.80 | 32.40 | 32.40 | 32.29 | -0.61% | - |
| Oct 2, 2025 | 33.80 | 33.80 | 32.60 | 32.60 | 32.49 | -4.68% | - |
| Oct 1, 2025 | 33.20 | 34.20 | 33.20 | 34.20 | 34.09 | 1.79% | - |
| Sep 30, 2025 | 33.80 | 33.80 | 33.00 | 33.60 | 33.49 | -1.75% | - |
| Sep 29, 2025 | 35.20 | 35.20 | 34.00 | 34.20 | 34.09 | -2.84% | - |
| Sep 26, 2025 | 34.60 | 35.60 | 34.60 | 35.20 | 35.08 | 1.15% | - |
| Sep 25, 2025 | 34.00 | 35.00 | 34.00 | 34.80 | 34.69 | 1.16% | - |
| Sep 24, 2025 | 34.20 | 35.00 | 34.20 | 34.40 | 34.29 | 0.58% | - |
| Sep 23, 2025 | 32.80 | 34.80 | 32.80 | 34.20 | 34.09 | 3.01% | - |
| Sep 22, 2025 | 33.20 | 33.60 | 33.20 | 33.20 | 33.09 | -1.19% | - |
| Sep 19, 2025 | 34.60 | 34.60 | 33.40 | 33.60 | 33.49 | -4.00% | - |
| Sep 18, 2025 | 33.80 | 35.00 | 33.80 | 35.00 | 34.88 | 2.34% | - |
| Sep 17, 2025 | 33.80 | 34.40 | 33.80 | 34.20 | 34.09 | 0.59% | - |
| Sep 16, 2025 | 33.60 | 34.00 | 33.60 | 34.00 | 33.89 | - | - |
| Sep 15, 2025 | 33.80 | 34.40 | 33.80 | 34.00 | 33.89 | -0.58% | - |
| Sep 12, 2025 | 35.20 | 35.40 | 34.20 | 34.20 | 34.09 | -3.39% | - |
| Sep 11, 2025 | 35.00 | 35.60 | 35.00 | 35.40 | 35.28 | - | - |
| Sep 10, 2025 | 34.60 | 35.40 | 34.60 | 35.40 | 35.28 | 1.14% | - |
| Sep 9, 2025 | 35.20 | 36.00 | 35.00 | 35.00 | 34.88 | -1.13% | - |
| Sep 8, 2025 | 36.20 | 36.20 | 35.40 | 35.40 | 35.28 | -2.75% | - |
| Sep 5, 2025 | 36.80 | 36.80 | 36.00 | 36.40 | 36.28 | -1.09% | - |
| Sep 4, 2025 | 34.40 | 36.80 | 34.40 | 36.80 | 36.68 | 6.36% | - |
| Sep 3, 2025 | 35.00 | 35.20 | 34.20 | 34.60 | 34.49 | -2.26% | - |
| Sep 2, 2025 | 35.60 | 35.60 | 35.20 | 35.40 | 35.28 | -0.56% | - |
| Sep 1, 2025 | 35.40 | 35.60 | 35.40 | 35.60 | 35.48 | - | - |
| Aug 29, 2025 | 35.40 | 36.00 | 35.40 | 35.60 | 35.48 | - | - |
| Aug 28, 2025 | 35.60 | 35.60 | 35.40 | 35.60 | 35.36 | -0.56% | - |
| Aug 27, 2025 | 34.80 | 36.00 | 34.80 | 35.80 | 35.56 | 2.29% | - |
| Aug 26, 2025 | 35.40 | 35.40 | 35.00 | 35.00 | 34.77 | -2.23% | - |
| Aug 25, 2025 | 35.80 | 36.00 | 35.60 | 35.80 | 35.56 | -0.56% | - |
| Aug 22, 2025 | 33.60 | 36.00 | 33.60 | 36.00 | 35.76 | 6.51% | - |
| Aug 21, 2025 | 33.20 | 33.80 | 33.20 | 33.80 | 33.57 | 1.20% | - |
| Aug 20, 2025 | 33.40 | 33.40 | 33.20 | 33.40 | 33.18 | - | 118 |
| Aug 19, 2025 | 33.40 | 33.80 | 33.40 | 33.40 | 33.18 | -0.60% | - |
| Aug 18, 2025 | 33.60 | 34.00 | 33.60 | 33.60 | 33.38 | -0.59% | - |
| Aug 15, 2025 | 34.60 | 34.60 | 33.80 | 33.80 | 33.57 | -2.31% | - |
| Aug 14, 2025 | 34.20 | 34.60 | 33.60 | 34.60 | 34.37 | 1.17% | - |
| Aug 13, 2025 | 33.60 | 34.20 | 33.40 | 34.20 | 33.97 | 1.79% | - |
| Aug 12, 2025 | 32.60 | 33.60 | 32.60 | 33.60 | 33.38 | 2.44% | - |
| Aug 11, 2025 | 32.60 | 33.20 | 32.60 | 32.80 | 32.58 | - | - |
| Aug 8, 2025 | 33.20 | 33.20 | 32.80 | 32.80 | 32.58 | -1.80% | - |
| Aug 7, 2025 | 33.60 | 34.20 | 33.40 | 33.40 | 33.18 | -1.76% | - |
| Aug 6, 2025 | 34.80 | 35.00 | 34.00 | 34.00 | 33.77 | -2.86% | - |
| Aug 5, 2025 | 34.20 | 35.00 | 34.00 | 35.00 | 34.77 | 1.74% | - |
| Aug 4, 2025 | 34.00 | 34.60 | 34.00 | 34.40 | 34.17 | - | - |
| Aug 1, 2025 | 36.60 | 36.60 | 34.40 | 34.40 | 34.17 | -6.52% | - |
| Jul 31, 2025 | 40.00 | 40.00 | 36.20 | 36.80 | 36.55 | -9.36% | - |
| Jul 30, 2025 | 40.40 | 41.00 | 40.40 | 40.60 | 40.33 | - | - |
| Jul 29, 2025 | 41.00 | 41.20 | 40.60 | 40.60 | 40.33 | -0.98% | - |
| Jul 28, 2025 | 39.20 | 41.00 | 39.20 | 41.00 | 40.73 | 4.59% | - |
| Jul 25, 2025 | 39.20 | 39.40 | 39.00 | 39.20 | 38.94 | - | - |
| Jul 24, 2025 | 38.80 | 39.40 | 38.60 | 39.20 | 38.94 | - | - |
| Jul 23, 2025 | 37.60 | 39.20 | 37.60 | 39.20 | 38.94 | 4.26% | - |
| Jul 22, 2025 | 36.80 | 37.80 | 36.80 | 37.60 | 37.35 | 1.62% | - |
| Jul 21, 2025 | 37.20 | 37.40 | 37.00 | 37.00 | 36.75 | -1.07% | - |
| Jul 18, 2025 | 37.20 | 37.40 | 37.00 | 37.40 | 37.15 | - | - |