Cass Information Systems, Inc. (FRA:CC3)
Germany
· Delayed Price · Currency is EUR 36.20
-0.60 (-1.63%)
At close: Dec 3, 2025
Cass Information Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 36.93 | 2.76% | - |
| Dec 3, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 35.93 | -1.63% | - |
| Dec 2, 2025 | 36.60 | 36.80 | 36.60 | 36.80 | 36.53 | 2.22% | 4 |
| Dec 1, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.73 | -0.55% | - |
| Nov 28, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 35.93 | 0.56% | - |
| Nov 27, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.73 | - | - |
| Nov 26, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.73 | 1.12% | - |
| Nov 25, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.34 | -1.11% | - |
| Nov 24, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.73 | 4.05% | 1 |
| Nov 21, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.34 | - | - |
| Nov 20, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.34 | -0.57% | - |
| Nov 19, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.54 | -1.14% | - |
| Nov 18, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 34.94 | -0.56% | - |
| Nov 17, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.14 | -0.56% | - |
| Nov 14, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.34 | -0.56% | - |
| Nov 13, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.54 | -0.56% | - |
| Nov 12, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.73 | 1.69% | - |
| Nov 11, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.14 | 3.51% | - |
| Nov 10, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 33.95 | -0.58% | - |
| Nov 7, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.15 | -1.71% | - |
| Nov 6, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.74 | 2.94% | - |
| Nov 5, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.75 | 0.59% | - |
| Nov 4, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.55 | -1.17% | - |
| Nov 3, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 33.95 | 0.59% | - |
| Oct 31, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.75 | 1.80% | - |
| Oct 30, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.15 | -2.34% | - |
| Oct 29, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 33.95 | - | - |
| Oct 28, 2025 | 34.00 | 34.20 | 34.00 | 34.20 | 33.95 | 1.79% | 1 |
| Oct 27, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.35 | -0.59% | - |
| Oct 24, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.55 | 1.81% | - |
| Oct 23, 2025 | 32.60 | 33.20 | 32.60 | 33.20 | 32.96 | 1.84% | 115 |
| Oct 22, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.36 | 0.62% | - |
| Oct 21, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.16 | 1.89% | - |
| Oct 20, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.57 | 1.92% | - |
| Oct 17, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.97 | -1.27% | - |
| Oct 16, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.37 | -0.63% | - |
| Oct 15, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.57 | - | - |
| Oct 14, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.57 | - | - |
| Oct 13, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.57 | -2.45% | - |
| Oct 10, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.36 | -1.21% | - |
| Oct 9, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.76 | -0.60% | - |
| Oct 8, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 32.96 | - | - |
| Oct 7, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 32.96 | -1.19% | - |
| Oct 6, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.35 | 1.20% | - |
| Oct 3, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 32.96 | - | - |
| Oct 2, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 32.96 | -0.60% | - |
| Oct 1, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.15 | -0.60% | - |
| Sep 30, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.35 | -2.89% | - |
| Sep 29, 2025 | 34.20 | 34.60 | 34.20 | 34.60 | 34.34 | - | 42 |
| Sep 26, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.34 | - | - |
| Sep 25, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.34 | -0.57% | - |
| Sep 24, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.54 | -0.57% | - |
| Sep 23, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.74 | -0.57% | - |
| Sep 22, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 34.94 | -2.76% | - |
| Sep 19, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 35.93 | 2.26% | - |
| Sep 18, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.14 | 0.57% | - |
| Sep 17, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 34.94 | -1.68% | - |
| Sep 16, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.54 | -1.65% | - |
| Sep 15, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.13 | -1.62% | - |
| Sep 12, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.73 | 2.21% | - |
| Sep 11, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 35.93 | - | - |
| Sep 10, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 35.93 | - | - |
| Sep 9, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 35.93 | -0.55% | - |
| Sep 8, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.13 | -1.62% | - |
| Sep 5, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.73 | 1.09% | - |
| Sep 4, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.07 | -1.08% | - |
| Sep 3, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.46 | 1.09% | - |
| Sep 2, 2025 | 36.80 | 37.00 | 36.60 | 36.60 | 36.07 | -0.54% | 425 |
| Sep 1, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.26 | 0.55% | - |
| Aug 29, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.07 | -0.54% | - |
| Aug 28, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.26 | -1.08% | - |
| Aug 27, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 36.66 | 0.54% | - |
| Aug 26, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.46 | - | - |
| Aug 25, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.46 | 2.21% | - |
| Aug 22, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 35.67 | - | - |
| Aug 21, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 35.67 | - | - |
| Aug 20, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 35.67 | 1.12% | - |
| Aug 19, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.28 | -1.65% | - |
| Aug 18, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 35.87 | 1.11% | - |
| Aug 15, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.47 | -1.10% | - |
| Aug 14, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 35.87 | 0.55% | - |
| Aug 13, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 35.67 | 0.56% | - |
| Aug 12, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.47 | 2.27% | - |
| Aug 11, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 34.69 | -0.56% | - |
| Aug 8, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 34.88 | -1.12% | - |
| Aug 7, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.28 | 1.13% | - |
| Aug 6, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 34.88 | - | - |
| Aug 5, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 34.88 | 4.12% | - |
| Aug 4, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.50 | -2.86% | - |
| Aug 1, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.49 | -0.57% | - |
| Jul 31, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 34.69 | -2.22% | - |
| Jul 29, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.47 | 1.69% | - |
| Jul 28, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 34.88 | - | - |
| Jul 25, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 34.88 | -3.80% | - |
| Jul 24, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.26 | 0.55% | - |
| Jul 23, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.07 | -1.08% | - |
| Jul 22, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.46 | - | - |
| Jul 21, 2025 | 36.80 | 37.00 | 36.80 | 37.00 | 36.46 | -3.65% | 401 |
| Jul 18, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 37.84 | 0.52% | - |
| Jul 17, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 37.64 | 1.06% | - |