Cairn Homes plc (FRA:C5H)
Germany
· Delayed Price · Currency is EUR 2.045
-0.005 (-0.24%)
At close: Dec 4, 2025
Cairn Homes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.98 | 2.05 | 1.98 | 2.05 | 2.05 | -0.24% | 20 |
| Dec 3, 2025 | 2.00 | 2.05 | 2.00 | 2.05 | 2.05 | 0.99% | 20 |
| Dec 2, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -0.49% | - |
| Dec 1, 2025 | 2.03 | 2.07 | 2.03 | 2.04 | 2.04 | 2.72% | 5,302 |
| Nov 28, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.20% | - |
| Nov 27, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -1.64% | - |
| Nov 26, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 3.12% | - |
| Nov 25, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -2.10% | - |
| Nov 24, 2025 | 1.93 | 2.00 | 1.93 | 2.00 | 2.00 | 6.17% | 285 |
| Nov 21, 2025 | 1.91 | 1.91 | 1.88 | 1.88 | 1.88 | -1.26% | 10,939 |
| Nov 20, 2025 | 1.91 | 1.95 | 1.90 | 1.90 | 1.90 | 0.95% | 2 |
| Nov 19, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -0.21% | - |
| Nov 18, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -1.56% | - |
| Nov 17, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -1.23% | - |
| Nov 14, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -2.80% | - |
| Nov 13, 2025 | 1.96 | 2.01 | 1.96 | 2.00 | 2.00 | 1.94% | 200 |
| Nov 12, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -3.11% | - |
| Nov 11, 2025 | 1.93 | 2.03 | 1.93 | 2.03 | 2.03 | 5.58% | 500 |
| Nov 10, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -1.54% | - |
| Nov 7, 2025 | 1.92 | 1.95 | 1.92 | 1.95 | 1.95 | 0.93% | 5 |
| Nov 6, 2025 | 1.91 | 1.93 | 1.91 | 1.93 | 1.93 | -0.21% | 1,741 |
| Nov 5, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -2.81% | - |
| Nov 4, 2025 | 1.93 | 1.99 | 1.93 | 1.99 | 1.99 | 3.65% | 1,400 |
| Nov 3, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -0.31% | - |
| Oct 31, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -0.10% | - |
| Oct 30, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 2.12% | 2,763 |
| Oct 29, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -1.36% | - |
| Oct 28, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -0.21% | - |
| Oct 27, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 1.37% | - |
| Oct 24, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -1.25% | - |
| Oct 23, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 1.38% | - |
| Oct 22, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.11% | - |
| Oct 21, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.21% | - |
| Oct 20, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -2.38% | - |
| Oct 17, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.52% | - |
| Oct 16, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -3.61% | - |
| Oct 15, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.30% | - |
| Oct 14, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 2.80% | - |
| Oct 13, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.31% | - |
| Oct 10, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 1.16% | - |
| Oct 9, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.10% | - |
| Oct 8, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -0.63% | - |
| Oct 7, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -2.14% | - |
| Oct 6, 2025 | 1.95 | 1.96 | 1.95 | 1.96 | 1.96 | 1.34% | 836 |
| Oct 3, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | - |
| Oct 2, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 1.36% | - |
| Oct 1, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -0.93% | - |
| Sep 30, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.21% | - |
| Sep 29, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -2.04% | - |
| Sep 26, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 0.82% | - |
| Sep 25, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.83% | - |
| Sep 24, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 3.32% | - |
| Sep 23, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -2.40% | 5,000 |
| Sep 22, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.63% | - |
| Sep 19, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.94% | 3,720 |
| Sep 18, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -3.03% | - |
| Sep 17, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.94 | -3.18% | - |
| Sep 16, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.00 | -1.68% | - |
| Sep 15, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.04 | -1.19% | - |
| Sep 12, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.06 | -1.41% | - |
| Sep 11, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.09 | -1.39% | - |
| Sep 10, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.12 | -2.04% | - |
| Sep 9, 2025 | 2.19 | 2.21 | 2.19 | 2.21 | 2.16 | 1.61% | 2,200 |
| Sep 8, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.13 | 0.23% | - |
| Sep 5, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.13 | 0.70% | - |
| Sep 4, 2025 | 2.09 | 2.16 | 2.09 | 2.16 | 2.11 | 5.90% | 3,150 |
| Sep 3, 2025 | 2.14 | 2.14 | 2.04 | 2.04 | 1.99 | -6.22% | 736 |
| Sep 2, 2025 | 2.22 | 2.22 | 2.17 | 2.17 | 2.13 | -4.41% | 136 |
| Sep 1, 2025 | 2.21 | 2.27 | 2.21 | 2.27 | 2.22 | 3.65% | 22,832 |
| Aug 29, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.14 | 0.46% | - |
| Aug 28, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.13 | -1.36% | - |
| Aug 27, 2025 | 2.20 | 2.21 | 2.20 | 2.21 | 2.16 | -0.67% | 100 |
| Aug 26, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.18 | -1.33% | 260 |
| Aug 25, 2025 | 2.21 | 2.26 | 2.21 | 2.26 | 2.21 | 2.73% | 500 |
| Aug 22, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.15 | 0.23% | - |
| Aug 21, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.14 | 0.92% | - |
| Aug 20, 2025 | 2.23 | 2.23 | 2.17 | 2.17 | 2.13 | 1.88% | 650 |
| Aug 19, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.09 | -2.07% | 3,240 |
| Aug 18, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.13 | -0.91% | - |
| Aug 15, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.15 | 2.09% | - |
| Aug 14, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.11 | -2.27% | - |
| Aug 13, 2025 | 2.17 | 2.20 | 2.17 | 2.20 | 2.15 | 0.69% | 94 |
| Aug 12, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.14 | -1.58% | - |
| Aug 11, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.17 | 0.45% | - |
| Aug 8, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.16 | 1.38% | - |
| Aug 7, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.13 | -0.46% | - |
| Aug 6, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.14 | 0.92% | - |
| Aug 5, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.13 | -0.91% | - |
| Aug 4, 2025 | 2.13 | 2.20 | 2.13 | 2.19 | 2.14 | 0.92% | 621 |
| Aug 1, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.13 | 2.60% | - |
| Jul 31, 2025 | 2.09 | 2.12 | 2.09 | 2.12 | 2.07 | -2.53% | 9,508 |
| Jul 30, 2025 | 2.13 | 2.17 | 2.13 | 2.17 | 2.13 | 1.88% | 180 |
| Jul 29, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.09 | -1.16% | - |
| Jul 28, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.11 | -0.46% | - |
| Jul 25, 2025 | 2.18 | 2.18 | 2.17 | 2.17 | 2.12 | -0.92% | 3,000 |
| Jul 24, 2025 | 2.20 | 2.22 | 2.19 | 2.19 | 2.14 | 0.46% | 4,800 |
| Jul 23, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.13 | 0.69% | - |
| Jul 22, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.12 | -0.46% | - |
| Jul 21, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.13 | -2.25% | - |
| Jul 18, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.17 | -1.77% | - |