Cabka N.V. (FRA:7GW)
Germany
· Delayed Price · Currency is EUR 1.735
-0.030 (-1.70%)
At close: Dec 5, 2025
Cabka Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -1.70% | - |
| Dec 4, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 0.86% | - |
| Dec 3, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Dec 2, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.85% | - |
| Dec 1, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 1.73% | - |
| Nov 28, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -2.53% | - |
| Nov 27, 2025 | 1.73 | 1.78 | 1.73 | 1.78 | 1.78 | 2.30% | 2,000 |
| Nov 26, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -1.42% | - |
| Nov 25, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -3.02% | - |
| Nov 24, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 3.12% | - |
| Nov 21, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.12% | - |
| Nov 20, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 3.48% | - |
| Nov 19, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.29% | - |
| Nov 18, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -2.26% | - |
| Nov 17, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 1.43% | - |
| Nov 14, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -4.38% | - |
| Nov 13, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Nov 12, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Nov 11, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.27% | - |
| Nov 10, 2025 | 1.75 | 1.82 | 1.75 | 1.82 | 1.82 | 0.83% | 5,382 |
| Nov 7, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 3.44% | - |
| Nov 6, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -3.59% | - |
| Nov 5, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.28% | - |
| Nov 4, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -6.96% | - |
| Nov 3, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 6.89% | - |
| Oct 31, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Oct 30, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -2.94% | - |
| Oct 29, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 2.75% | - |
| Oct 28, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -3.19% | - |
| Oct 27, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -1.57% | - |
| Oct 24, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 3.80% | - |
| Oct 23, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Oct 22, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 0.82% | - |
| Oct 21, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 1.11% | - |
| Oct 20, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 2.27% | - |
| Oct 17, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Oct 16, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 1.15% | - |
| Oct 15, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.85% | - |
| Oct 14, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -0.28% | - |
| Oct 13, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.12% | - |
| Oct 10, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 2.59% | - |
| Oct 9, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.57% | - |
| Oct 8, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.57% | - |
| Oct 7, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 1.16% | - |
| Oct 6, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -3.64% | - |
| Oct 3, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 3.18% | - |
| Oct 2, 2025 | 1.77 | 1.77 | 1.73 | 1.73 | 1.73 | -2.26% | 5,725 |
| Oct 1, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -3.54% | - |
| Sep 30, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -3.93% | - |
| Sep 29, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Sep 26, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -0.52% | - |
| Sep 25, 2025 | 1.91 | 1.92 | 1.91 | 1.92 | 1.92 | 3.23% | - |
| Sep 24, 2025 | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | 2.48% | - |
| Sep 23, 2025 | 1.84 | 1.84 | 1.82 | 1.82 | 1.82 | -1.09% | - |
| Sep 22, 2025 | 1.88 | 1.88 | 1.84 | 1.84 | 1.84 | 1.10% | - |
| Sep 19, 2025 | 1.91 | 1.91 | 1.82 | 1.82 | 1.82 | 0.55% | - |
| Sep 18, 2025 | 1.91 | 1.91 | 1.81 | 1.81 | 1.81 | -2.70% | - |
| Sep 17, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 2.49% | - |
| Sep 16, 2025 | 1.82 | 1.82 | 1.81 | 1.81 | 1.81 | 3.13% | - |
| Sep 15, 2025 | 1.78 | 1.78 | 1.76 | 1.76 | 1.76 | -0.85% | - |
| Sep 12, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 2.61% | - |
| Sep 11, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.58% | - |
| Sep 10, 2025 | 1.71 | 1.74 | 1.65 | 1.74 | 1.74 | 0.87% | - |
| Sep 9, 2025 | 1.71 | 1.72 | 1.62 | 1.72 | 1.72 | 6.17% | - |
| Sep 8, 2025 | 1.67 | 1.67 | 1.62 | 1.62 | 1.62 | -5.54% | - |
| Sep 5, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Sep 4, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -2.83% | - |
| Sep 3, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -0.28% | - |
| Sep 2, 2025 | 1.78 | 1.78 | 1.77 | 1.77 | 1.77 | -3.28% | - |
| Sep 1, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 3.39% | - |
| Aug 29, 2025 | 1.78 | 1.78 | 1.77 | 1.77 | 1.77 | -2.48% | - |
| Aug 28, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 2.25% | - |
| Aug 27, 2025 | 1.83 | 1.83 | 1.78 | 1.78 | 1.78 | -1.66% | - |
| Aug 26, 2025 | 1.78 | 1.81 | 1.78 | 1.81 | 1.81 | -1.37% | - |
| Aug 25, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -0.27% | - |
| Aug 22, 2025 | 1.95 | 1.95 | 1.83 | 1.84 | 1.84 | -3.93% | - |
| Aug 21, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.79% | - |
| Aug 20, 2025 | 1.91 | 1.91 | 1.90 | 1.90 | 1.90 | 0.53% | - |
| Aug 19, 2025 | 1.87 | 1.89 | 1.87 | 1.89 | 1.89 | 2.45% | - |
| Aug 18, 2025 | 1.94 | 1.94 | 1.84 | 1.84 | 1.84 | -3.16% | - |
| Aug 15, 2025 | 1.91 | 1.91 | 1.90 | 1.90 | 1.90 | 5.85% | - |
| Aug 14, 2025 | 1.85 | 1.85 | 1.80 | 1.80 | 1.80 | -4.77% | - |
| Aug 13, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.27% | - |
| Aug 12, 2025 | 1.84 | 1.88 | 1.84 | 1.88 | 1.88 | 0.80% | - |
| Aug 11, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Aug 8, 2025 | 1.89 | 1.89 | 1.87 | 1.87 | 1.87 | -1.84% | - |
| Aug 7, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 1.60% | - |
| Aug 6, 2025 | 1.89 | 1.89 | 1.87 | 1.87 | 1.87 | -0.80% | - |
| Aug 5, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -0.53% | - |
| Aug 4, 2025 | 1.89 | 1.90 | 1.89 | 1.90 | 1.90 | 0.80% | - |
| Aug 1, 2025 | 1.89 | 1.89 | 1.88 | 1.88 | 1.88 | -0.53% | - |
| Jul 31, 2025 | 1.93 | 1.93 | 1.89 | 1.89 | 1.89 | -0.26% | - |
| Jul 30, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.26% | - |
| Jul 29, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Jul 28, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Jul 25, 2025 | 1.92 | 1.92 | 1.90 | 1.90 | 1.90 | - | - |
| Jul 24, 2025 | 1.92 | 1.92 | 1.90 | 1.90 | 1.90 | - | - |
| Jul 23, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Jul 22, 2025 | 1.92 | 1.92 | 1.90 | 1.90 | 1.90 | -0.26% | - |
| Jul 21, 2025 | 1.92 | 1.92 | 1.91 | 1.91 | 1.91 | 0.26% | - |