CACI International Inc (FRA:CA8A)
Germany
· Delayed Price · Currency is EUR 529.50
+25.50 (5.06%)
At close: Dec 4, 2025
CACI International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 518.00 | 518.00 | 503.00 | 509.50 | 509.50 | -2.02% | - |
| Dec 4, 2025 | 505.50 | 530.00 | 505.50 | 520.00 | 520.00 | 3.17% | 22 |
| Dec 3, 2025 | 519.00 | 519.00 | 502.00 | 504.00 | 504.00 | -3.17% | 11 |
| Dec 2, 2025 | 526.00 | 526.50 | 520.50 | 520.50 | 520.50 | -1.23% | - |
| Dec 1, 2025 | 524.50 | 534.00 | 524.50 | 527.00 | 527.00 | -0.28% | - |
| Nov 28, 2025 | 529.00 | 532.00 | 527.00 | 528.50 | 528.50 | 0.28% | - |
| Nov 27, 2025 | 527.50 | 527.50 | 527.00 | 527.00 | 527.00 | -0.66% | - |
| Nov 26, 2025 | 533.00 | 540.00 | 527.50 | 530.50 | 530.50 | -0.47% | 14 |
| Nov 25, 2025 | 525.50 | 535.50 | 525.50 | 533.00 | 533.00 | 1.04% | - |
| Nov 24, 2025 | 520.50 | 528.00 | 510.00 | 527.50 | 527.50 | 1.74% | - |
| Nov 21, 2025 | 513.00 | 521.00 | 510.50 | 518.50 | 518.50 | 0.58% | - |
| Nov 20, 2025 | 529.50 | 530.50 | 515.50 | 515.50 | 515.50 | -1.43% | 11 |
| Nov 19, 2025 | 512.50 | 524.50 | 512.50 | 523.00 | 523.00 | 1.65% | 5 |
| Nov 18, 2025 | 496.80 | 514.50 | 496.80 | 514.50 | 514.50 | 2.08% | - |
| Nov 17, 2025 | 508.50 | 508.50 | 500.50 | 504.00 | 504.00 | -0.49% | - |
| Nov 14, 2025 | 499.80 | 508.00 | 497.80 | 506.50 | 506.50 | 1.00% | 43 |
| Nov 13, 2025 | 505.00 | 506.00 | 501.50 | 501.50 | 501.50 | -0.50% | - |
| Nov 12, 2025 | 507.00 | 507.00 | 503.50 | 504.00 | 504.00 | -0.79% | - |
| Nov 11, 2025 | 508.50 | 508.50 | 502.00 | 508.00 | 508.00 | -0.39% | - |
| Nov 10, 2025 | 513.00 | 513.00 | 504.50 | 510.00 | 510.00 | 0.10% | 33 |
| Nov 7, 2025 | 504.50 | 509.50 | 496.80 | 509.50 | 509.50 | 0.99% | 6 |
| Nov 6, 2025 | 507.50 | 507.50 | 497.20 | 504.50 | 504.50 | -1.66% | - |
| Nov 5, 2025 | 504.50 | 515.50 | 504.00 | 513.00 | 513.00 | 0.69% | 4 |
| Nov 4, 2025 | 479.60 | 509.50 | 479.60 | 509.50 | 509.50 | 3.98% | - |
| Nov 3, 2025 | 484.80 | 490.00 | 480.60 | 490.00 | 490.00 | 0.95% | 20 |
| Oct 31, 2025 | 489.60 | 490.60 | 485.40 | 485.40 | 485.40 | -0.70% | - |
| Oct 30, 2025 | 480.60 | 490.00 | 480.60 | 488.80 | 488.80 | 1.33% | - |
| Oct 29, 2025 | 491.80 | 491.80 | 482.40 | 482.40 | 482.40 | -1.31% | 10 |
| Oct 28, 2025 | 493.40 | 496.40 | 488.80 | 488.80 | 488.80 | -1.13% | 10 |
| Oct 27, 2025 | 509.00 | 509.00 | 494.40 | 494.40 | 494.40 | -2.10% | - |
| Oct 24, 2025 | 503.00 | 505.00 | 489.40 | 505.00 | 505.00 | 0.70% | 32 |
| Oct 23, 2025 | 446.40 | 501.50 | 446.40 | 501.50 | 501.50 | 12.19% | 24 |
| Oct 22, 2025 | 456.80 | 456.80 | 447.00 | 447.00 | 447.00 | -2.27% | 114 |
| Oct 21, 2025 | 449.60 | 458.60 | 446.80 | 457.40 | 457.40 | 1.42% | 35 |
| Oct 20, 2025 | 447.40 | 453.60 | 441.00 | 451.00 | 451.00 | 2.27% | 6 |
| Oct 17, 2025 | 436.20 | 441.60 | 430.20 | 441.00 | 441.00 | -0.54% | 16 |
| Oct 16, 2025 | 447.40 | 454.40 | 441.00 | 443.40 | 443.40 | - | 32 |
| Oct 15, 2025 | 441.60 | 443.40 | 438.60 | 443.40 | 443.40 | 0.18% | - |
| Oct 14, 2025 | 435.80 | 443.80 | 432.40 | 442.60 | 442.60 | 0.82% | - |
| Oct 13, 2025 | 444.00 | 444.00 | 434.40 | 439.00 | 439.00 | 0.60% | 4 |
| Oct 10, 2025 | 439.80 | 442.20 | 433.20 | 436.40 | 436.40 | -0.91% | - |
| Oct 9, 2025 | 449.80 | 450.60 | 439.80 | 440.40 | 440.40 | -2.82% | - |
| Oct 8, 2025 | 450.00 | 458.60 | 446.80 | 453.20 | 453.20 | 0.58% | 12 |
| Oct 7, 2025 | 449.40 | 451.80 | 446.80 | 450.60 | 450.60 | -0.35% | - |
| Oct 6, 2025 | 451.40 | 453.40 | 451.40 | 452.20 | 452.20 | 1.30% | 10 |
| Oct 3, 2025 | 441.00 | 450.60 | 441.00 | 446.40 | 446.40 | 0.77% | 25 |
| Oct 2, 2025 | 436.80 | 443.00 | 428.80 | 443.00 | 443.00 | 1.28% | 2 |
| Oct 1, 2025 | 419.40 | 437.40 | 415.20 | 437.40 | 437.40 | 6.42% | 200 |
| Sep 30, 2025 | 412.80 | 412.80 | 411.00 | 411.00 | 411.00 | -0.24% | 20 |
| Sep 29, 2025 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | 1.63% | - |
| Sep 26, 2025 | 405.40 | 405.40 | 405.40 | 405.40 | 405.40 | 0.40% | - |
| Sep 25, 2025 | 420.80 | 420.80 | 403.80 | 403.80 | 403.80 | -4.99% | 3 |
| Sep 24, 2025 | 415.40 | 425.00 | 415.40 | 425.00 | 425.00 | 0.71% | 180 |
| Sep 23, 2025 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | 0.14% | - |
| Sep 22, 2025 | 421.40 | 421.40 | 421.40 | 421.40 | 421.40 | 0.72% | - |
| Sep 19, 2025 | 418.40 | 418.40 | 418.40 | 418.40 | 418.40 | 0.05% | - |
| Sep 18, 2025 | 418.20 | 418.20 | 418.20 | 418.20 | 418.20 | 1.60% | - |
| Sep 17, 2025 | 411.60 | 411.60 | 411.60 | 411.60 | 411.60 | -1.44% | - |
| Sep 16, 2025 | 417.60 | 417.60 | 417.60 | 417.60 | 417.60 | -2.02% | - |
| Sep 15, 2025 | 419.80 | 426.20 | 419.80 | 426.20 | 426.20 | 2.06% | 10 |
| Sep 12, 2025 | 417.60 | 417.60 | 417.60 | 417.60 | 417.60 | 1.11% | - |
| Sep 11, 2025 | 413.00 | 413.00 | 413.00 | 413.00 | 413.00 | 1.67% | - |
| Sep 10, 2025 | 406.20 | 406.20 | 406.20 | 406.20 | 406.20 | 1.60% | - |
| Sep 9, 2025 | 399.80 | 399.80 | 399.80 | 399.80 | 399.80 | -0.60% | - |
| Sep 8, 2025 | 402.20 | 402.20 | 402.20 | 402.20 | 402.20 | 2.60% | - |
| Sep 5, 2025 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | -1.95% | - |
| Sep 4, 2025 | 399.80 | 399.80 | 399.80 | 399.80 | 399.80 | -2.63% | - |
| Sep 3, 2025 | 410.60 | 410.60 | 410.60 | 410.60 | 410.60 | 1.63% | - |
| Sep 2, 2025 | 404.00 | 404.00 | 404.00 | 404.00 | 404.00 | -0.49% | - |
| Sep 1, 2025 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | -0.44% | - |
| Aug 29, 2025 | 407.80 | 407.80 | 407.80 | 407.80 | 407.80 | -1.88% | - |
| Aug 28, 2025 | 415.60 | 415.60 | 415.60 | 415.60 | 415.60 | 0.58% | - |
| Aug 27, 2025 | 413.20 | 413.20 | 413.20 | 413.20 | 413.20 | -0.10% | - |
| Aug 26, 2025 | 413.60 | 413.60 | 413.60 | 413.60 | 413.60 | 1.37% | - |
| Aug 25, 2025 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | -2.02% | - |
| Aug 22, 2025 | 416.40 | 416.40 | 416.40 | 416.40 | 416.40 | 0.39% | - |
| Aug 21, 2025 | 414.80 | 414.80 | 414.80 | 414.80 | 414.80 | -0.05% | 10 |
| Aug 20, 2025 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0.39% | - |
| Aug 19, 2025 | 413.40 | 413.40 | 413.40 | 413.40 | 413.40 | -0.29% | - |
| Aug 18, 2025 | 414.60 | 414.60 | 414.60 | 414.60 | 414.60 | -1.43% | - |
| Aug 15, 2025 | 420.60 | 420.60 | 420.60 | 420.60 | 420.60 | -1.59% | - |
| Aug 14, 2025 | 427.40 | 427.40 | 427.40 | 427.40 | 427.40 | 5.43% | - |
| Aug 13, 2025 | 405.40 | 405.40 | 405.40 | 405.40 | 405.40 | -0.98% | - |
| Aug 12, 2025 | 409.40 | 409.40 | 409.40 | 409.40 | 409.40 | -2.85% | - |
| Aug 11, 2025 | 421.40 | 421.40 | 421.40 | 421.40 | 421.40 | -1.22% | - |
| Aug 8, 2025 | 426.60 | 426.60 | 426.60 | 426.60 | 426.60 | 3.95% | - |
| Aug 7, 2025 | 404.60 | 410.40 | 404.60 | 410.40 | 410.40 | 1.18% | 38 |
| Aug 6, 2025 | 405.60 | 405.60 | 405.60 | 405.60 | 405.60 | 1.05% | - |
| Aug 5, 2025 | 401.40 | 401.40 | 401.40 | 401.40 | 401.40 | 1.26% | - |
| Aug 4, 2025 | 396.40 | 396.40 | 396.40 | 396.40 | 396.40 | -0.90% | - |
| Aug 1, 2025 | 399.00 | 400.00 | 399.00 | 400.00 | 400.00 | -1.91% | 30 |
| Jul 31, 2025 | 407.80 | 407.80 | 407.80 | 407.80 | 407.80 | 0.69% | - |
| Jul 30, 2025 | 403.20 | 405.00 | 402.40 | 405.00 | 405.00 | 1.81% | 280 |
| Jul 29, 2025 | 397.80 | 397.80 | 397.80 | 397.80 | 397.80 | -0.40% | - |
| Jul 28, 2025 | 408.00 | 408.00 | 399.40 | 399.40 | 399.40 | -1.33% | 5 |
| Jul 25, 2025 | 404.80 | 404.80 | 404.80 | 404.80 | 404.80 | 0.10% | 4 |
| Jul 24, 2025 | 404.40 | 404.40 | 404.40 | 404.40 | 404.40 | -1.80% | - |
| Jul 23, 2025 | 405.40 | 411.80 | 405.40 | 411.80 | 411.80 | 1.28% | 1 |
| Jul 22, 2025 | 406.60 | 406.60 | 406.60 | 406.60 | 406.60 | -1.45% | - |
| Jul 21, 2025 | 412.60 | 412.60 | 412.60 | 412.60 | 412.60 | 0.44% | - |