Cargojet Inc. (FRA:CJ8A)
Germany
· Delayed Price · Currency is EUR 49.00
-0.60 (-1.21%)
At close: Dec 4, 2025
Cargojet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 49.00 | 49.80 | 49.00 | 49.60 | 49.60 | 1.22% | - |
| Dec 4, 2025 | 49.60 | 49.60 | 49.00 | 49.00 | 49.00 | -1.21% | - |
| Dec 3, 2025 | 49.40 | 49.60 | 49.40 | 49.60 | 49.60 | - | - |
| Dec 2, 2025 | 48.80 | 49.60 | 48.40 | 49.60 | 49.60 | 1.64% | - |
| Dec 1, 2025 | 50.00 | 50.00 | 48.60 | 48.80 | 48.80 | -2.01% | - |
| Nov 28, 2025 | 49.80 | 50.50 | 49.80 | 49.80 | 49.80 | - | - |
| Nov 27, 2025 | 48.80 | 49.80 | 48.60 | 49.80 | 49.80 | 1.63% | - |
| Nov 26, 2025 | 48.40 | 49.20 | 48.40 | 49.00 | 49.00 | 0.82% | - |
| Nov 25, 2025 | 46.80 | 48.60 | 46.80 | 48.60 | 48.60 | 3.40% | - |
| Nov 24, 2025 | 46.60 | 47.00 | 46.00 | 47.00 | 47.00 | 0.43% | - |
| Nov 21, 2025 | 44.60 | 46.80 | 44.60 | 46.80 | 46.80 | 4.46% | - |
| Nov 20, 2025 | 44.20 | 45.80 | 44.20 | 44.80 | 44.80 | 1.36% | - |
| Nov 19, 2025 | 44.40 | 44.60 | 44.00 | 44.20 | 44.20 | -0.45% | - |
| Nov 18, 2025 | 45.00 | 45.00 | 44.20 | 44.40 | 44.40 | -1.33% | - |
| Nov 17, 2025 | 44.60 | 46.00 | 44.60 | 45.00 | 45.00 | 1.35% | - |
| Nov 14, 2025 | 44.40 | 44.80 | 44.20 | 44.40 | 44.40 | 0.45% | - |
| Nov 13, 2025 | 44.40 | 44.40 | 44.00 | 44.20 | 44.20 | -0.90% | - |
| Nov 12, 2025 | 42.40 | 44.60 | 42.40 | 44.60 | 44.60 | 5.69% | - |
| Nov 11, 2025 | 42.20 | 42.20 | 41.40 | 42.20 | 42.20 | - | - |
| Nov 10, 2025 | 42.60 | 43.00 | 41.80 | 42.20 | 42.20 | -0.94% | - |
| Nov 7, 2025 | 41.40 | 42.60 | 40.40 | 42.60 | 42.60 | 2.90% | - |
| Nov 6, 2025 | 42.60 | 43.20 | 41.40 | 41.40 | 41.40 | -2.36% | - |
| Nov 5, 2025 | 48.60 | 48.60 | 42.40 | 42.40 | 42.40 | -14.52% | - |
| Nov 4, 2025 | 50.00 | 50.00 | 49.20 | 49.60 | 49.60 | -0.80% | - |
| Nov 3, 2025 | 50.50 | 50.50 | 50.00 | 50.00 | 50.00 | - | - |
| Oct 31, 2025 | 49.60 | 51.00 | 49.60 | 50.00 | 50.00 | 0.81% | - |
| Oct 30, 2025 | 49.80 | 50.50 | 49.60 | 49.60 | 49.60 | -0.40% | - |
| Oct 29, 2025 | 51.00 | 51.00 | 49.80 | 49.80 | 49.80 | -2.35% | - |
| Oct 28, 2025 | 51.00 | 51.50 | 51.00 | 51.00 | 51.00 | - | - |
| Oct 27, 2025 | 50.50 | 51.50 | 50.50 | 51.00 | 51.00 | 0.99% | - |
| Oct 24, 2025 | 50.00 | 50.50 | 50.00 | 50.50 | 50.50 | 1.00% | - |
| Oct 23, 2025 | 49.80 | 50.50 | 49.80 | 50.00 | 50.00 | 0.40% | - |
| Oct 22, 2025 | 50.00 | 50.00 | 49.60 | 49.80 | 49.80 | -0.40% | - |
| Oct 21, 2025 | 49.80 | 50.50 | 49.80 | 50.00 | 50.00 | 0.40% | - |
| Oct 20, 2025 | 49.80 | 50.50 | 49.80 | 49.80 | 49.80 | - | - |
| Oct 17, 2025 | 49.80 | 50.00 | 49.60 | 49.80 | 49.80 | -0.40% | - |
| Oct 16, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | - |
| Oct 15, 2025 | 51.00 | 51.50 | 51.00 | 51.00 | 51.00 | - | - |
| Oct 14, 2025 | 51.00 | 51.50 | 51.00 | 51.00 | 51.00 | - | - |
| Oct 13, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Oct 10, 2025 | 53.50 | 54.50 | 51.00 | 51.00 | 51.00 | -4.67% | - |
| Oct 9, 2025 | 55.00 | 55.00 | 53.50 | 53.50 | 53.50 | -2.73% | - |
| Oct 8, 2025 | 55.00 | 55.50 | 54.50 | 55.00 | 55.00 | - | - |
| Oct 7, 2025 | 56.50 | 57.00 | 55.00 | 55.00 | 55.00 | -2.65% | - |
| Oct 6, 2025 | 57.00 | 57.50 | 56.50 | 56.50 | 56.50 | - | - |
| Oct 3, 2025 | 56.50 | 57.00 | 56.50 | 56.50 | 56.50 | - | - |
| Oct 2, 2025 | 57.00 | 57.00 | 56.50 | 56.50 | 56.50 | -1.74% | - |
| Oct 1, 2025 | 56.00 | 57.50 | 56.00 | 57.50 | 57.50 | 2.68% | - |
| Sep 30, 2025 | 57.00 | 57.00 | 55.50 | 56.00 | 56.00 | -1.75% | - |
| Sep 29, 2025 | 56.50 | 57.50 | 56.50 | 57.00 | 57.00 | 0.88% | - |
| Sep 26, 2025 | 59.00 | 59.00 | 56.50 | 56.50 | 56.50 | -4.24% | - |
| Sep 25, 2025 | 59.50 | 59.50 | 58.50 | 59.00 | 59.00 | -0.84% | - |
| Sep 24, 2025 | 58.50 | 59.50 | 58.50 | 59.50 | 59.50 | 2.59% | - |
| Sep 23, 2025 | 60.50 | 60.50 | 58.00 | 58.00 | 58.00 | -4.13% | - |
| Sep 22, 2025 | 60.50 | 60.50 | 60.00 | 60.50 | 60.50 | - | - |
| Sep 19, 2025 | 60.50 | 60.50 | 60.00 | 60.50 | 60.50 | - | - |
| Sep 18, 2025 | 61.00 | 61.50 | 60.50 | 60.50 | 60.29 | - | - |
| Sep 17, 2025 | 60.50 | 61.50 | 60.50 | 60.50 | 60.29 | - | - |
| Sep 16, 2025 | 61.00 | 61.00 | 60.50 | 60.50 | 60.29 | -0.82% | - |
| Sep 15, 2025 | 60.00 | 61.00 | 60.00 | 61.00 | 60.78 | 1.67% | - |
| Sep 12, 2025 | 60.50 | 61.00 | 60.00 | 60.00 | 59.79 | -0.83% | - |
| Sep 11, 2025 | 61.50 | 61.50 | 60.50 | 60.50 | 60.29 | -1.63% | - |
| Sep 10, 2025 | 62.00 | 62.00 | 61.00 | 61.50 | 61.28 | - | - |
| Sep 9, 2025 | 62.50 | 63.00 | 61.50 | 61.50 | 61.28 | -1.60% | - |
| Sep 8, 2025 | 63.50 | 63.50 | 62.00 | 62.50 | 62.28 | -1.57% | - |
| Sep 5, 2025 | 61.50 | 63.50 | 61.50 | 63.50 | 63.28 | 2.42% | - |
| Sep 4, 2025 | 61.50 | 62.00 | 61.50 | 62.00 | 61.78 | - | - |
| Sep 3, 2025 | 62.50 | 63.00 | 62.00 | 62.00 | 61.78 | -0.80% | - |
| Sep 2, 2025 | 62.50 | 62.50 | 62.00 | 62.50 | 62.28 | 0.81% | - |
| Sep 1, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 61.78 | -0.80% | - |
| Aug 29, 2025 | 63.00 | 63.00 | 62.00 | 62.50 | 62.28 | -0.79% | - |
| Aug 28, 2025 | 62.50 | 63.00 | 62.00 | 63.00 | 62.78 | 1.61% | - |
| Aug 27, 2025 | 62.50 | 62.50 | 62.00 | 62.00 | 61.78 | -0.80% | - |
| Aug 26, 2025 | 62.00 | 62.50 | 62.00 | 62.50 | 62.28 | 0.81% | - |
| Aug 25, 2025 | 63.00 | 63.00 | 62.00 | 62.00 | 61.78 | -1.59% | - |
| Aug 22, 2025 | 63.00 | 63.50 | 63.00 | 63.00 | 62.78 | - | - |
| Aug 21, 2025 | 63.00 | 63.50 | 62.50 | 63.00 | 62.78 | -0.79% | - |
| Aug 20, 2025 | 64.00 | 64.00 | 63.50 | 63.50 | 63.28 | -0.78% | - |
| Aug 19, 2025 | 64.00 | 64.00 | 63.50 | 64.00 | 63.77 | 0.79% | - |
| Aug 18, 2025 | 63.50 | 64.00 | 63.50 | 63.50 | 63.28 | - | - |
| Aug 15, 2025 | 64.50 | 64.50 | 63.50 | 63.50 | 63.28 | -1.55% | - |
| Aug 14, 2025 | 65.00 | 65.00 | 64.00 | 64.50 | 64.27 | -0.77% | - |
| Aug 13, 2025 | 64.00 | 65.00 | 64.00 | 65.00 | 64.77 | 1.56% | - |
| Aug 12, 2025 | 62.50 | 64.00 | 62.50 | 64.00 | 63.77 | 2.40% | - |
| Aug 11, 2025 | 63.50 | 64.00 | 62.00 | 62.50 | 62.28 | -1.57% | - |
| Aug 8, 2025 | 61.50 | 64.00 | 61.50 | 63.50 | 63.28 | 4.10% | - |
| Aug 7, 2025 | 61.50 | 61.50 | 58.50 | 61.00 | 60.78 | -0.81% | - |
| Aug 6, 2025 | 61.00 | 61.50 | 61.00 | 61.50 | 61.28 | 0.82% | - |
| Aug 5, 2025 | 60.50 | 61.50 | 60.50 | 61.00 | 60.78 | 0.83% | - |
| Aug 4, 2025 | 60.00 | 60.50 | 60.00 | 60.50 | 60.29 | - | - |
| Aug 1, 2025 | 62.00 | 62.00 | 60.00 | 60.50 | 60.29 | -2.42% | - |
| Jul 31, 2025 | 63.00 | 63.00 | 62.00 | 62.00 | 61.78 | -1.59% | - |
| Jul 30, 2025 | 63.50 | 64.50 | 63.00 | 63.00 | 62.78 | -0.79% | - |
| Jul 29, 2025 | 64.50 | 65.00 | 63.00 | 63.50 | 63.28 | -1.55% | - |
| Jul 28, 2025 | 63.50 | 65.00 | 63.50 | 64.50 | 64.27 | 1.57% | - |
| Jul 25, 2025 | 62.50 | 63.50 | 62.50 | 63.50 | 63.28 | 1.60% | - |
| Jul 24, 2025 | 63.50 | 63.50 | 61.50 | 62.50 | 62.28 | -1.57% | - |
| Jul 23, 2025 | 64.00 | 64.00 | 63.00 | 63.50 | 63.28 | -0.78% | - |
| Jul 22, 2025 | 64.50 | 65.00 | 64.00 | 64.00 | 63.77 | -0.78% | - |
| Jul 21, 2025 | 63.50 | 65.50 | 63.50 | 64.50 | 64.27 | 1.57% | - |