Casey's General Stores, Inc. (FRA:CS2)
Germany
· Delayed Price · Currency is EUR 482.00
-2.00 (-0.41%)
At close: Dec 3, 2025
Casey's General Stores Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | -2.49% | - |
| Dec 3, 2025 | 482.00 | 482.00 | 482.00 | 482.00 | 482.00 | -0.41% | - |
| Dec 2, 2025 | 484.00 | 484.00 | 484.00 | 484.00 | 484.00 | -0.82% | - |
| Dec 1, 2025 | 488.00 | 488.00 | 488.00 | 488.00 | 488.00 | - | - |
| Nov 28, 2025 | 488.00 | 488.00 | 488.00 | 488.00 | 488.00 | 0.41% | - |
| Nov 27, 2025 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | 0.83% | - |
| Nov 26, 2025 | 482.00 | 482.00 | 482.00 | 482.00 | 482.00 | 4.33% | - |
| Nov 25, 2025 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | -4.15% | - |
| Nov 24, 2025 | 482.00 | 482.00 | 482.00 | 482.00 | 482.00 | 2.12% | - |
| Nov 21, 2025 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | -1.67% | - |
| Nov 20, 2025 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 2.56% | - |
| Nov 19, 2025 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | 2.63% | - |
| Nov 18, 2025 | 456.00 | 456.00 | 456.00 | 456.00 | 456.00 | -0.87% | - |
| Nov 17, 2025 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 1.77% | - |
| Nov 14, 2025 | 452.00 | 452.00 | 452.00 | 452.00 | 452.00 | -0.44% | - |
| Nov 13, 2025 | 456.00 | 456.00 | 454.00 | 454.00 | 454.00 | -1.73% | 100 |
| Nov 12, 2025 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | 0.87% | - |
| Nov 11, 2025 | 458.00 | 458.00 | 458.00 | 458.00 | 458.00 | -0.43% | - |
| Nov 10, 2025 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 2.22% | - |
| Nov 7, 2025 | 448.00 | 450.00 | 448.00 | 450.00 | 450.00 | - | 20 |
| Nov 6, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0.45% | - |
| Nov 5, 2025 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | 2.75% | - |
| Nov 4, 2025 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | -0.91% | - |
| Nov 3, 2025 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | -1.79% | - |
| Oct 31, 2025 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | -1.32% | - |
| Oct 30, 2025 | 454.00 | 454.00 | 454.00 | 454.00 | 453.51 | -0.87% | - |
| Oct 29, 2025 | 458.00 | 458.00 | 458.00 | 458.00 | 457.50 | - | - |
| Oct 28, 2025 | 458.00 | 458.00 | 458.00 | 458.00 | 457.50 | -0.87% | - |
| Oct 27, 2025 | 458.00 | 462.00 | 458.00 | 462.00 | 461.50 | 1.76% | 45 |
| Oct 24, 2025 | 454.00 | 454.00 | 454.00 | 454.00 | 453.51 | -2.58% | - |
| Oct 23, 2025 | 466.00 | 466.00 | 466.00 | 466.00 | 465.49 | - | - |
| Oct 22, 2025 | 466.00 | 466.00 | 466.00 | 466.00 | 465.49 | -2.51% | - |
| Oct 21, 2025 | 478.00 | 478.00 | 478.00 | 478.00 | 477.48 | -0.42% | - |
| Oct 20, 2025 | 494.00 | 494.00 | 478.00 | 480.00 | 479.48 | 2.13% | 57 |
| Oct 17, 2025 | 470.00 | 470.00 | 470.00 | 470.00 | 469.49 | -1.67% | 1 |
| Oct 16, 2025 | 478.00 | 478.00 | 478.00 | 478.00 | 477.48 | -1.65% | - |
| Oct 15, 2025 | 478.00 | 486.00 | 478.00 | 486.00 | 485.47 | 0.83% | 5 |
| Oct 14, 2025 | 482.00 | 482.00 | 482.00 | 482.00 | 481.48 | -0.82% | - |
| Oct 13, 2025 | 486.00 | 486.00 | 486.00 | 486.00 | 485.47 | 2.97% | 24 |
| Oct 10, 2025 | 472.00 | 472.00 | 472.00 | 472.00 | 471.49 | - | 1 |
| Oct 9, 2025 | 472.00 | 472.00 | 466.00 | 472.00 | 471.49 | - | 10 |
| Oct 8, 2025 | 472.00 | 472.00 | 472.00 | 472.00 | 471.49 | - | - |
| Oct 7, 2025 | 472.00 | 472.00 | 472.00 | 472.00 | 471.49 | -3.67% | - |
| Oct 6, 2025 | 490.00 | 490.00 | 490.00 | 490.00 | 489.47 | 3.38% | 20 |
| Oct 3, 2025 | 474.00 | 474.00 | 474.00 | 474.00 | 473.49 | 0.85% | - |
| Oct 2, 2025 | 470.00 | 470.00 | 470.00 | 470.00 | 469.49 | -0.84% | - |
| Oct 1, 2025 | 474.00 | 474.00 | 474.00 | 474.00 | 473.49 | 0.42% | - |
| Sep 30, 2025 | 472.00 | 472.00 | 472.00 | 472.00 | 471.49 | 2.16% | - |
| Sep 29, 2025 | 462.00 | 462.00 | 462.00 | 462.00 | 461.50 | 0.43% | - |
| Sep 26, 2025 | 460.00 | 460.00 | 460.00 | 460.00 | 459.50 | -0.43% | - |
| Sep 25, 2025 | 462.00 | 462.00 | 462.00 | 462.00 | 461.50 | -1.70% | - |
| Sep 24, 2025 | 462.00 | 470.00 | 462.00 | 470.00 | 469.49 | 2.62% | 4 |
| Sep 23, 2025 | 458.00 | 458.00 | 458.00 | 458.00 | 457.50 | -0.43% | - |
| Sep 22, 2025 | 460.00 | 460.00 | 460.00 | 460.00 | 459.50 | 0.88% | - |
| Sep 19, 2025 | 456.00 | 456.00 | 456.00 | 456.00 | 455.50 | -2.15% | - |
| Sep 18, 2025 | 466.00 | 466.00 | 466.00 | 466.00 | 465.49 | -0.43% | - |
| Sep 17, 2025 | 468.00 | 468.00 | 468.00 | 468.00 | 467.49 | 0.43% | - |
| Sep 16, 2025 | 466.00 | 466.00 | 466.00 | 466.00 | 465.49 | -1.69% | - |
| Sep 15, 2025 | 474.00 | 474.00 | 474.00 | 474.00 | 473.49 | 1.28% | 10 |
| Sep 12, 2025 | 468.00 | 468.00 | 468.00 | 468.00 | 467.49 | 3.08% | - |
| Sep 11, 2025 | 454.00 | 454.00 | 454.00 | 454.00 | 453.51 | -0.87% | - |
| Sep 10, 2025 | 458.00 | 458.00 | 458.00 | 458.00 | 457.50 | 6.02% | - |
| Sep 9, 2025 | 432.00 | 432.00 | 432.00 | 432.00 | 431.53 | 1.41% | - |
| Sep 8, 2025 | 426.00 | 426.00 | 426.00 | 426.00 | 425.54 | 0.95% | - |
| Sep 5, 2025 | 422.00 | 422.00 | 422.00 | 422.00 | 421.54 | -0.47% | - |
| Sep 4, 2025 | 424.00 | 424.00 | 424.00 | 424.00 | 423.54 | - | - |
| Sep 3, 2025 | 424.00 | 424.00 | 424.00 | 424.00 | 423.54 | 0.95% | - |
| Sep 2, 2025 | 420.00 | 420.00 | 420.00 | 420.00 | 419.54 | 0.48% | - |
| Sep 1, 2025 | 418.00 | 418.00 | 418.00 | 418.00 | 417.55 | -0.48% | - |
| Aug 29, 2025 | 420.00 | 420.00 | 420.00 | 420.00 | 419.54 | -0.94% | - |
| Aug 28, 2025 | 424.00 | 424.00 | 424.00 | 424.00 | 423.54 | 0.47% | - |
| Aug 27, 2025 | 422.00 | 422.00 | 422.00 | 422.00 | 421.54 | - | - |
| Aug 26, 2025 | 422.00 | 422.00 | 422.00 | 422.00 | 421.54 | -0.94% | - |
| Aug 25, 2025 | 426.00 | 426.00 | 426.00 | 426.00 | 425.54 | -1.84% | - |
| Aug 22, 2025 | 434.00 | 434.00 | 434.00 | 434.00 | 433.53 | -0.46% | - |
| Aug 21, 2025 | 436.00 | 436.00 | 436.00 | 436.00 | 435.53 | 0.93% | - |
| Aug 20, 2025 | 432.00 | 432.00 | 432.00 | 432.00 | 431.53 | 0.93% | - |
| Aug 19, 2025 | 428.00 | 428.00 | 428.00 | 428.00 | 427.54 | - | - |
| Aug 18, 2025 | 428.00 | 428.00 | 428.00 | 428.00 | 427.54 | -0.47% | - |
| Aug 15, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 429.53 | -1.38% | - |
| Aug 14, 2025 | 436.00 | 436.00 | 436.00 | 436.00 | 435.53 | 0.46% | - |
| Aug 13, 2025 | 440.00 | 440.00 | 434.00 | 434.00 | 433.53 | -0.91% | 2 |
| Aug 12, 2025 | 438.00 | 438.00 | 438.00 | 438.00 | 437.52 | -0.45% | - |
| Aug 11, 2025 | 440.00 | 440.00 | 440.00 | 440.00 | 439.52 | 0.46% | - |
| Aug 8, 2025 | 438.00 | 438.00 | 438.00 | 438.00 | 437.52 | -0.90% | - |
| Aug 7, 2025 | 442.00 | 442.00 | 442.00 | 442.00 | 441.52 | 0.91% | - |
| Aug 6, 2025 | 438.00 | 438.00 | 438.00 | 438.00 | 437.52 | -2.23% | - |
| Aug 5, 2025 | 448.00 | 448.00 | 448.00 | 448.00 | 447.51 | 0.45% | - |
| Aug 4, 2025 | 446.00 | 446.00 | 446.00 | 446.00 | 445.52 | -0.45% | - |
| Aug 1, 2025 | 448.00 | 448.00 | 448.00 | 448.00 | 447.51 | -1.32% | - |
| Jul 31, 2025 | 454.00 | 454.00 | 454.00 | 454.00 | 453.01 | 1.34% | - |
| Jul 30, 2025 | 448.00 | 448.00 | 448.00 | 448.00 | 447.02 | - | - |
| Jul 29, 2025 | 448.00 | 448.00 | 448.00 | 448.00 | 447.02 | 0.90% | - |
| Jul 28, 2025 | 444.00 | 444.00 | 444.00 | 444.00 | 443.03 | 0.45% | - |
| Jul 25, 2025 | 442.00 | 442.00 | 442.00 | 442.00 | 441.04 | 0.45% | - |
| Jul 24, 2025 | 440.00 | 440.00 | 440.00 | 440.00 | 439.04 | - | - |
| Jul 23, 2025 | 440.00 | 440.00 | 440.00 | 440.00 | 439.04 | 0.46% | - |
| Jul 22, 2025 | 438.00 | 438.00 | 438.00 | 438.00 | 437.04 | 0.92% | - |
| Jul 21, 2025 | 434.00 | 434.00 | 434.00 | 434.00 | 433.05 | -1.36% | - |
| Jul 18, 2025 | 440.00 | 440.00 | 440.00 | 440.00 | 439.04 | - | - |