Caledonia Mining Corporation Plc (FRA:9CD1)
Germany
· Delayed Price · Currency is EUR 20.80
+0.40 (1.96%)
At close: Dec 4, 2025
FRA:9CD1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 1.96% | - |
| Dec 3, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -8.11% | - |
| Dec 2, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -8.26% | - |
| Dec 1, 2025 | 26.00 | 26.00 | 23.80 | 24.20 | 24.20 | -6.92% | 200 |
| Nov 28, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.78% | - |
| Nov 27, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 5.74% | - |
| Nov 26, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.81% | - |
| Nov 25, 2025 | 24.00 | 26.00 | 24.00 | 24.60 | 24.60 | 6.96% | 270 |
| Nov 24, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Nov 21, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -4.17% | - |
| Nov 20, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.88 | - | - |
| Nov 19, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.88 | -0.83% | - |
| Nov 18, 2025 | 24.40 | 24.40 | 24.20 | 24.20 | 24.08 | 1.68% | 900 |
| Nov 17, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.68 | 3.48% | - |
| Nov 14, 2025 | 24.20 | 24.20 | 23.00 | 23.00 | 22.88 | -6.50% | 100 |
| Nov 13, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.48 | -4.65% | - |
| Nov 12, 2025 | 24.00 | 25.80 | 24.00 | 25.80 | 25.67 | 5.74% | 150 |
| Nov 11, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.28 | 5.17% | - |
| Nov 10, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.08 | 3.57% | - |
| Nov 7, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.29 | -5.08% | - |
| Nov 6, 2025 | 22.60 | 23.60 | 22.60 | 23.60 | 23.48 | 1.72% | 100 |
| Nov 5, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.08 | -3.33% | - |
| Nov 4, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.88 | 0.84% | - |
| Nov 3, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.68 | -3.25% | - |
| Oct 31, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.48 | 1.65% | - |
| Oct 30, 2025 | 24.40 | 24.40 | 24.20 | 24.20 | 24.08 | -6.20% | - |
| Oct 29, 2025 | 25.60 | 25.80 | 25.60 | 25.80 | 25.67 | 4.03% | 15 |
| Oct 28, 2025 | 25.00 | 25.00 | 24.80 | 24.80 | 24.67 | - | 75 |
| Oct 27, 2025 | 26.80 | 26.80 | 24.80 | 24.80 | 24.67 | -6.06% | 1,600 |
| Oct 24, 2025 | 27.40 | 27.40 | 26.40 | 26.40 | 26.27 | -4.35% | 700 |
| Oct 23, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.46 | 0.73% | - |
| Oct 22, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.26 | 2.24% | - |
| Oct 21, 2025 | 30.60 | 30.60 | 26.80 | 26.80 | 26.66 | -15.19% | 50 |
| Oct 20, 2025 | 28.80 | 31.60 | 28.80 | 31.60 | 31.44 | 8.97% | 191 |
| Oct 17, 2025 | 31.20 | 31.20 | 29.00 | 29.00 | 28.85 | -8.81% | 1,500 |
| Oct 16, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.64 | 0.63% | 1,120 |
| Oct 15, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.44 | 9.72% | - |
| Oct 14, 2025 | 29.80 | 31.00 | 28.80 | 28.80 | 28.65 | -1.37% | 125 |
| Oct 13, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.05 | 1.39% | - |
| Oct 10, 2025 | 29.60 | 30.60 | 28.80 | 28.80 | 28.65 | -9.43% | 60 |
| Oct 9, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.64 | 0.63% | 30 |
| Oct 8, 2025 | 31.00 | 31.60 | 30.40 | 31.60 | 31.44 | - | 400 |
| Oct 7, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.44 | -4.82% | - |
| Oct 6, 2025 | 31.00 | 33.20 | 31.00 | 33.20 | 33.03 | 9.21% | 70 |
| Oct 3, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.25 | 2.01% | - |
| Oct 2, 2025 | 31.20 | 32.00 | 29.80 | 29.80 | 29.65 | -0.67% | 50 |
| Oct 1, 2025 | 30.20 | 30.20 | 30.00 | 30.00 | 29.85 | -1.96% | 400 |
| Sep 30, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.45 | 1.32% | - |
| Sep 29, 2025 | 30.20 | 31.20 | 30.20 | 30.20 | 30.05 | 0.67% | 178 |
| Sep 26, 2025 | 28.60 | 30.00 | 28.60 | 30.00 | 29.85 | 6.38% | 500 |
| Sep 25, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.06 | -2.76% | - |
| Sep 24, 2025 | 28.80 | 30.00 | 28.80 | 29.00 | 28.85 | 2.11% | 399 |
| Sep 23, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.26 | 1.43% | - |
| Sep 22, 2025 | 27.80 | 28.00 | 27.60 | 28.00 | 27.86 | 1.45% | 1,200 |
| Sep 19, 2025 | 26.60 | 27.60 | 26.60 | 27.60 | 27.46 | 4.55% | 779 |
| Sep 18, 2025 | 26.60 | 26.60 | 26.40 | 26.40 | 26.27 | 2.33% | 70 |
| Sep 17, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.67 | - | - |
| Sep 16, 2025 | 26.80 | 27.80 | 25.80 | 25.80 | 25.67 | -8.51% | 50 |
| Sep 15, 2025 | 28.00 | 28.20 | 27.40 | 28.20 | 28.06 | -0.70% | 1,142 |
| Sep 12, 2025 | 27.40 | 28.40 | 27.40 | 28.40 | 28.26 | 9.23% | 266 |
| Sep 11, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.87 | 4.00% | - |
| Sep 10, 2025 | 24.80 | 26.00 | 24.80 | 25.00 | 24.87 | -0.79% | 1,050 |
| Sep 9, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.07 | 0.80% | - |
| Sep 8, 2025 | 24.60 | 25.00 | 24.60 | 25.00 | 24.87 | 8.70% | 250 |
| Sep 5, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.88 | - | 200 |
| Sep 4, 2025 | 22.20 | 23.00 | 22.20 | 23.00 | 22.88 | 3.60% | 200 |
| Sep 3, 2025 | 21.60 | 23.20 | 21.60 | 22.20 | 22.09 | -4.31% | 185 |
| Sep 2, 2025 | 21.40 | 23.20 | 20.00 | 23.20 | 23.08 | 9.43% | 10 |
| Sep 1, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.09 | 0.95% | - |
| Aug 29, 2025 | 20.80 | 21.00 | 20.60 | 21.00 | 20.89 | 1.94% | 20 |
| Aug 28, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.50 | -3.74% | - |
| Aug 27, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.29 | 7.00% | - |
| Aug 26, 2025 | 20.40 | 20.40 | 20.00 | 20.00 | 19.90 | -7.41% | 500 |
| Aug 25, 2025 | 21.40 | 21.60 | 21.40 | 21.60 | 21.49 | 0.93% | 7 |
| Aug 22, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.29 | 3.88% | - |
| Aug 21, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.38 | 6.19% | - |
| Aug 20, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.19 | -10.19% | - |
| Aug 19, 2025 | 20.40 | 21.60 | 20.40 | 21.60 | 21.37 | 12.50% | 191 |
| Aug 18, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 18.99 | 1.05% | - |
| Aug 15, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.79 | -3.06% | - |
| Aug 14, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.39 | 3.16% | - |
| Aug 13, 2025 | 18.80 | 19.00 | 18.80 | 19.00 | 18.79 | 3.26% | 925 |
| Aug 12, 2025 | 17.90 | 18.40 | 17.90 | 18.40 | 18.20 | 3.95% | 130 |
| Aug 11, 2025 | 19.50 | 19.50 | 17.70 | 17.70 | 17.51 | -13.24% | 130 |
| Aug 8, 2025 | 19.00 | 20.40 | 19.00 | 20.40 | 20.18 | 7.94% | 500 |
| Aug 7, 2025 | 18.70 | 18.90 | 18.70 | 18.90 | 18.70 | 3.28% | 650 |
| Aug 6, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.10 | 3.39% | - |
| Aug 5, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.51 | 5.99% | - |
| Aug 4, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.52 | 1.83% | - |
| Aug 1, 2025 | 16.70 | 16.70 | 16.40 | 16.40 | 16.22 | - | 900 |
| Jul 31, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.22 | -4.09% | - |
| Jul 30, 2025 | 17.00 | 17.10 | 17.00 | 17.10 | 16.91 | 0.59% | 760 |
| Jul 29, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.82 | 1.80% | - |
| Jul 28, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.52 | -7.73% | - |
| Jul 25, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 17.90 | -7.65% | - |
| Jul 24, 2025 | 19.70 | 19.70 | 19.60 | 19.60 | 19.39 | -2.00% | 1,100 |
| Jul 23, 2025 | 19.00 | 20.00 | 19.00 | 20.00 | 19.78 | 8.11% | 100 |
| Jul 22, 2025 | 18.20 | 18.50 | 18.20 | 18.50 | 18.30 | 8.82% | 96 |
| Jul 21, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.82 | -1.73% | - |
| Jul 18, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.11 | -1.14% | - |