Cascades Inc. (FRA:CS6)
Germany
· Delayed Price · Currency is EUR 7.45
-0.25 (-3.25%)
At close: Dec 4, 2025
Cascades Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 7.55 | 7.55 | 7.45 | 7.45 | 7.45 | -3.25% | - |
| Dec 3, 2025 | 7.55 | 7.70 | 7.55 | 7.70 | 7.70 | - | 244 |
| Dec 2, 2025 | 7.55 | 7.70 | 7.55 | 7.70 | 7.70 | - | 3,247 |
| Dec 1, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Nov 28, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.99% | - |
| Nov 27, 2025 | 7.65 | 7.65 | 7.55 | 7.55 | 7.55 | -1.31% | - |
| Nov 26, 2025 | 7.70 | 7.70 | 7.65 | 7.65 | 7.65 | - | - |
| Nov 25, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Nov 24, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 2.68% | - |
| Nov 21, 2025 | 7.50 | 7.50 | 7.45 | 7.45 | 7.45 | - | - |
| Nov 20, 2025 | 7.65 | 7.65 | 7.45 | 7.45 | 7.45 | -3.25% | - |
| Nov 19, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.63 | - | - |
| Nov 18, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.63 | 0.65% | - |
| Nov 17, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.58 | 1.32% | - |
| Nov 14, 2025 | 7.70 | 7.70 | 7.55 | 7.55 | 7.48 | -1.31% | - |
| Nov 13, 2025 | 7.85 | 7.85 | 7.65 | 7.65 | 7.58 | - | - |
| Nov 12, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.58 | 2.68% | - |
| Nov 11, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.38 | 2.76% | - |
| Nov 10, 2025 | 7.30 | 7.30 | 7.25 | 7.25 | 7.18 | 2.11% | - |
| Nov 7, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.03 | 3.65% | - |
| Nov 6, 2025 | 6.75 | 6.85 | 6.75 | 6.85 | 6.78 | 1.48% | 1,000 |
| Nov 5, 2025 | 6.85 | 6.85 | 6.70 | 6.75 | 6.69 | - | - |
| Nov 4, 2025 | 6.80 | 6.80 | 6.70 | 6.75 | 6.69 | -0.74% | - |
| Nov 3, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.73 | 0.74% | - |
| Oct 31, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.69 | 0.75% | - |
| Oct 30, 2025 | 6.85 | 6.85 | 6.70 | 6.70 | 6.64 | -1.47% | - |
| Oct 29, 2025 | 6.95 | 6.95 | 6.80 | 6.80 | 6.73 | -0.73% | - |
| Oct 28, 2025 | 6.95 | 6.95 | 6.85 | 6.85 | 6.78 | - | - |
| Oct 27, 2025 | 6.95 | 6.95 | 6.85 | 6.85 | 6.78 | -0.72% | - |
| Oct 24, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.83 | - | - |
| Oct 23, 2025 | 7.00 | 7.00 | 6.90 | 6.90 | 6.83 | 0.73% | - |
| Oct 22, 2025 | 6.90 | 6.90 | 6.80 | 6.85 | 6.78 | -0.72% | - |
| Oct 21, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.83 | 10.40% | - |
| Oct 20, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.19 | 8.70% | - |
| Oct 17, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.69 | -1.71% | - |
| Oct 16, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.79 | 0.86% | - |
| Oct 15, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.74 | 1.75% | - |
| Oct 14, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.65 | -0.87% | - |
| Oct 13, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.69 | 0.88% | - |
| Oct 10, 2025 | 5.80 | 5.80 | 5.70 | 5.70 | 5.65 | -0.87% | - |
| Oct 9, 2025 | 5.85 | 5.85 | 5.75 | 5.75 | 5.69 | - | - |
| Oct 8, 2025 | 5.85 | 5.85 | 5.75 | 5.75 | 5.69 | -3.36% | - |
| Oct 7, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.89 | - | - |
| Oct 6, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.89 | 0.85% | - |
| Oct 3, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.84 | 1.72% | - |
| Oct 2, 2025 | 5.90 | 5.90 | 5.80 | 5.80 | 5.74 | 0.87% | - |
| Oct 1, 2025 | 5.85 | 5.85 | 5.75 | 5.75 | 5.69 | -0.86% | - |
| Sep 30, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.74 | 1.75% | - |
| Sep 29, 2025 | 5.80 | 5.80 | 5.70 | 5.70 | 5.65 | -0.87% | - |
| Sep 26, 2025 | 5.85 | 5.85 | 5.75 | 5.75 | 5.69 | -2.54% | - |
| Sep 25, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.84 | 1.72% | - |
| Sep 24, 2025 | 5.85 | 5.85 | 5.80 | 5.80 | 5.74 | 0.87% | - |
| Sep 23, 2025 | 5.90 | 5.90 | 5.75 | 5.75 | 5.69 | -3.36% | - |
| Sep 22, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.89 | - | - |
| Sep 19, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.89 | -0.83% | - |
| Sep 18, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.94 | 2.56% | - |
| Sep 17, 2025 | 6.00 | 6.00 | 5.85 | 5.85 | 5.79 | -4.10% | - |
| Sep 16, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.04 | - | - |
| Sep 15, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.04 | 1.67% | - |
| Sep 12, 2025 | 6.10 | 6.10 | 6.00 | 6.00 | 5.94 | - | - |
| Sep 11, 2025 | 6.05 | 6.05 | 6.00 | 6.00 | 5.94 | - | - |
| Sep 10, 2025 | 6.05 | 6.05 | 6.00 | 6.00 | 5.94 | -1.64% | - |
| Sep 9, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.04 | 0.83% | - |
| Sep 8, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 5.99 | -0.82% | - |
| Sep 5, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.04 | 0.83% | - |
| Sep 4, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 5.99 | 2.54% | - |
| Sep 3, 2025 | 6.00 | 6.00 | 5.90 | 5.90 | 5.84 | - | - |
| Sep 2, 2025 | 6.05 | 6.05 | 5.90 | 5.90 | 5.84 | -2.48% | - |
| Sep 1, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 5.99 | 1.68% | - |
| Aug 29, 2025 | 6.10 | 6.10 | 5.95 | 5.95 | 5.89 | -3.25% | - |
| Aug 28, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.09 | 0.82% | - |
| Aug 27, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.04 | 0.83% | - |
| Aug 26, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 5.99 | -1.63% | - |
| Aug 25, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.09 | 1.65% | - |
| Aug 22, 2025 | 6.10 | 6.10 | 6.05 | 6.05 | 5.99 | - | - |
| Aug 21, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 5.99 | -1.63% | - |
| Aug 20, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.02 | 0.82% | - |
| Aug 19, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 5.97 | 1.67% | - |
| Aug 18, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.87 | -0.83% | - |
| Aug 15, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 5.92 | -1.63% | - |
| Aug 14, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.02 | 0.82% | - |
| Aug 13, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 5.97 | 0.83% | - |
| Aug 12, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 5.92 | - | - |
| Aug 11, 2025 | 6.10 | 6.10 | 6.05 | 6.05 | 5.92 | 4.31% | 2,140 |
| Aug 8, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.67 | 3.57% | - |
| Aug 7, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.48 | -0.88% | - |
| Aug 6, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.53 | 0.89% | - |
| Aug 5, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.48 | - | - |
| Aug 4, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.48 | -0.88% | - |
| Aug 1, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.53 | -0.88% | - |
| Jul 31, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.58 | 0.88% | - |
| Jul 30, 2025 | 5.75 | 5.75 | 5.65 | 5.65 | 5.53 | -0.88% | - |
| Jul 29, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.58 | 0.88% | - |
| Jul 28, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.53 | -1.74% | - |
| Jul 25, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.63 | -0.86% | - |
| Jul 24, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.67 | 0.87% | - |
| Jul 23, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.63 | 0.88% | - |
| Jul 22, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.58 | - | - |
| Jul 21, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.58 | -1.72% | - |
| Jul 18, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.67 | 0.87% | - |