Casio Computer Co.,Ltd. (FRA:CAC1)
Germany
· Delayed Price · Currency is EUR 7.07
+0.02 (0.21%)
At close: Dec 4, 2025
Casio Computer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 0.21% | - |
| Dec 3, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 0.28% | - |
| Dec 2, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 0.50% | - |
| Dec 1, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.27% | - |
| Nov 28, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 1.72% | - |
| Nov 27, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 2.05% | - |
| Nov 26, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 1.79% | - |
| Nov 25, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 0.83% | - |
| Nov 24, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 0.08% | - |
| Nov 21, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.23% | - |
| Nov 20, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 0.08% | 4 |
| Nov 19, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | -1.34% | - |
| Nov 18, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -3.10% | - |
| Nov 17, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 1.61% | 50 |
| Nov 14, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | -0.51% | - |
| Nov 13, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -3.24% | - |
| Nov 12, 2025 | 6.97 | 7.09 | 6.97 | 7.09 | 7.09 | 1.65% | 290 |
| Nov 11, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -0.43% | - |
| Nov 10, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 2.56% | - |
| Nov 7, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 0.59% | - |
| Nov 6, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | -0.29% | - |
| Nov 5, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | -0.51% | - |
| Nov 4, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 1.48% | - |
| Nov 3, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.60% | - |
| Oct 31, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | -0.74% | - |
| Oct 30, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - | - |
| Oct 29, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -1.89% | - |
| Oct 28, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | -2.06% | - |
| Oct 27, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 1.52% | - |
| Oct 24, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | -0.57% | - |
| Oct 23, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | -1.35% | - |
| Oct 22, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - | 10 |
| Oct 21, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 0.79% | - |
| Oct 20, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 2.04% | - |
| Oct 17, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 0.66% | - |
| Oct 16, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -0.73% | - |
| Oct 15, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 2.08% | - |
| Oct 14, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 1.28% | - |
| Oct 13, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -3.70% | - |
| Oct 10, 2025 | 6.87 | 6.90 | 6.87 | 6.90 | 6.90 | -0.07% | 100 |
| Oct 9, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | -1.64% | - |
| Oct 8, 2025 | 6.88 | 7.02 | 6.88 | 7.02 | 7.02 | 0.79% | 100 |
| Oct 7, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | -1.69% | - |
| Oct 6, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 1.94% | 2 |
| Oct 3, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 1.46% | - |
| Oct 2, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -0.29% | - |
| Oct 1, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | -1.01% | - |
| Sep 30, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -0.86% | - |
| Sep 29, 2025 | 6.89 | 7.00 | 6.89 | 7.00 | 7.00 | -0.21% | 111 |
| Sep 26, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 6.89 | 0.79% | - |
| Sep 25, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.83 | -0.50% | - |
| Sep 24, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.87 | -1.69% | - |
| Sep 23, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 6.98 | - | - |
| Sep 22, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 6.98 | 2.01% | - |
| Sep 19, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.85 | -2.38% | - |
| Sep 18, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.01 | 0.42% | - |
| Sep 17, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 6.98 | -2.06% | - |
| Sep 16, 2025 | 7.20 | 7.27 | 7.20 | 7.27 | 7.13 | 0.62% | 431 |
| Sep 15, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.09 | -0.21% | - |
| Sep 12, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.10 | 0.42% | - |
| Sep 11, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.07 | 0.14% | - |
| Sep 10, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.06 | -1.71% | - |
| Sep 9, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.19 | -0.27% | - |
| Sep 8, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.21 | -0.07% | - |
| Sep 5, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.21 | 2.01% | - |
| Sep 4, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.07 | 0.21% | - |
| Sep 3, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.05 | 0.98% | - |
| Sep 2, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 6.98 | 0.35% | - |
| Sep 1, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 6.96 | 1.07% | - |
| Aug 29, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 6.89 | -0.78% | - |
| Aug 28, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 6.94 | 0.43% | - |
| Aug 27, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | 6.91 | 0.07% | - |
| Aug 26, 2025 | 7.03 | 7.04 | 7.03 | 7.04 | 6.91 | -0.78% | 128 |
| Aug 25, 2025 | 7.00 | 7.09 | 7.00 | 7.09 | 6.96 | 2.98% | 276 |
| Aug 22, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.76 | 0.29% | - |
| Aug 21, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.74 | - | - |
| Aug 20, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.74 | -1.29% | - |
| Aug 19, 2025 | 6.85 | 6.96 | 6.85 | 6.96 | 6.83 | 1.31% | 132 |
| Aug 18, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.74 | 0.07% | - |
| Aug 15, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.73 | 0.22% | - |
| Aug 14, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.72 | - | - |
| Aug 13, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.72 | -0.51% | - |
| Aug 12, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.75 | 0.51% | - |
| Aug 11, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.72 | - | - |
| Aug 8, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.72 | 0.22% | - |
| Aug 7, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | 6.70 | -0.07% | - |
| Aug 6, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.71 | 0.74% | - |
| Aug 5, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.66 | 1.65% | - |
| Aug 4, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.55 | -3.89% | - |
| Aug 1, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.82 | -0.43% | - |
| Jul 31, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.85 | 0.07% | - |
| Jul 30, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.84 | -1.83% | - |
| Jul 29, 2025 | 6.97 | 7.10 | 6.97 | 7.10 | 6.97 | 1.43% | 30 |
| Jul 28, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.87 | 1.67% | - |
| Jul 25, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.76 | -1.01% | - |
| Jul 24, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.83 | 1.68% | - |
| Jul 23, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.71 | 3.71% | - |
| Jul 22, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.47 | -1.71% | - |
| Jul 21, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.59 | 0.22% | - |
| Jul 18, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.57 | -1.90% | - |