Skip to main content
CA Immobilien Anlagen AG (VIE:CAI)
Austria flag Austria · Delayed Price · Currency is EUR
25.24
-0.54 (-2.09%)
At close: Mar 9, 2026

CA Immobilien Anlagen AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202625.2025.4224.7625.2425.24-2.09%75,442
Mar 6, 202625.6225.9225.5425.7825.781.26%111,773
Mar 5, 202625.2025.9625.2025.4625.46-0.16%116,472
Mar 4, 202625.6825.6825.3025.5025.500.79%74,266
Mar 3, 202625.6225.7024.8425.3025.30-1.94%85,485
Mar 2, 202626.9026.9025.4025.8025.80-2.27%102,052
Feb 27, 202625.8226.7025.8226.4026.401.54%92,053
Feb 26, 202625.9026.1425.7426.0026.000.31%50,090
Feb 25, 202626.2026.2025.8025.9225.92-0.08%45,127
Feb 24, 202626.0026.3225.9225.9425.94-0.54%57,179
Feb 23, 202625.8626.3625.7826.0826.080.31%64,706
Feb 20, 202625.9626.2825.8626.0026.000.78%65,700
Feb 19, 202625.3025.8825.3025.8025.801.42%54,469
Feb 18, 202625.9026.0625.4425.4425.44-1.55%81,054
Feb 17, 202625.6826.0825.5825.8425.841.33%109,917
Feb 16, 202625.3025.8625.1825.5025.501.03%96,234
Feb 13, 202625.2225.4025.0025.2425.240.08%62,405
Feb 12, 202625.4025.7825.1825.2225.22-1.02%102,210
Feb 11, 202625.2025.9625.2025.4825.480.31%77,540
Feb 10, 202625.1625.8825.1625.4025.400.08%99,738
Feb 9, 202625.0825.4424.8225.3825.381.52%57,489
Feb 6, 202624.8225.2224.7025.0025.001.05%48,917
Feb 5, 202624.7024.8424.5024.7424.74-0.08%67,356
Feb 4, 202624.8025.2224.7624.7624.76-1.04%106,717
Feb 3, 202624.9025.2024.8625.0225.02-41,690
Feb 2, 202625.1025.3024.8025.0225.02-0.40%35,138
Jan 30, 202625.5025.5025.0625.1225.12-0.48%64,441
Jan 29, 202625.1025.5625.1025.2425.240.24%59,393
Jan 28, 202624.5425.3024.5425.1825.181.37%85,513
Jan 27, 202624.8225.0824.6024.8424.840.49%57,099
Jan 26, 202624.4624.9824.4624.7224.720.24%57,422
Jan 23, 202624.5624.8024.3424.6624.660.74%59,466
Jan 22, 202624.2824.7824.2824.4824.480.99%107,272
Jan 21, 202624.1824.3624.0624.2424.240.08%50,042
Jan 20, 202624.9025.0224.2024.2224.22-2.73%70,932
Jan 19, 202624.8025.0024.7024.9024.900.16%57,671
Jan 16, 202625.0225.1824.7824.8624.86-0.56%67,457
Jan 15, 202623.8225.2823.8225.0025.002.80%113,778
Jan 14, 202624.8024.8023.8824.3224.32-1.78%57,304
Jan 13, 202624.2424.7824.2024.7624.761.06%56,777
Jan 12, 202624.3624.6224.2024.5024.500.66%74,717
Jan 9, 202623.9024.4623.9024.3424.342.70%91,322
Jan 8, 202623.1023.9023.1023.7023.701.28%53,187
Jan 7, 202622.3023.4222.2623.4023.404.93%120,258
Jan 6, 202622.4822.4822.1022.3022.30-0.45%57,734
Jan 5, 202622.5022.5222.0222.4022.40-0.62%44,706
Jan 2, 202622.6222.9222.4022.5422.540.09%55,048
Dec 30, 202522.5022.5822.4222.5222.52-0.27%36,299
Dec 29, 202522.5222.8022.5022.5822.58-0.35%54,287
Dec 23, 202522.8422.9422.6422.6622.66-0.87%42,699
Dec 22, 202522.6023.0022.6022.8622.860.26%43,972
Dec 19, 202523.1023.1222.6822.8022.80-0.87%128,699
Dec 18, 202522.8623.1222.8623.0023.000.17%71,958
Dec 17, 202523.0023.1422.9622.9622.960.35%57,808
Dec 16, 202522.6422.9622.6422.8822.881.06%58,491
Dec 15, 202522.7223.1622.6422.6422.64-0.35%96,153
Dec 12, 202522.4222.9422.4222.7222.720.71%69,080
Dec 11, 202522.9222.9222.3222.5622.56-1.40%70,763
Dec 10, 202523.1023.1622.8822.8822.88-0.69%77,785
Dec 9, 202523.1223.3823.0423.0423.04-0.95%57,647
Dec 8, 202523.9223.9223.0823.2623.26-2.35%77,901
Dec 5, 202524.1624.3223.8223.8223.82-1.65%57,085
Dec 4, 202524.0024.3824.0024.2224.220.50%47,534
Dec 3, 202524.1224.2624.1024.1024.10-0.17%49,008
Dec 2, 202524.3624.3624.0024.1424.14-0.58%58,091
Dec 1, 202524.3224.5024.2024.2824.28-0.25%69,418
Nov 28, 202524.3824.5824.2824.3424.340.25%64,843
Nov 27, 202523.5024.2823.4624.2824.281.85%93,297
Nov 26, 202523.5823.9223.4823.8423.841.10%72,943
Nov 25, 202523.7623.7823.4823.5823.58-1.17%91,279
Nov 24, 202523.2623.8622.9623.8623.864.10%247,009
Nov 21, 202522.9023.2022.8622.9222.92-0.09%64,345
Nov 20, 202523.0623.3222.9422.9422.94-1.21%69,871
Nov 19, 202523.4423.6623.0823.2223.22-1.78%201,091
Nov 18, 202523.4023.8823.4023.6423.64-0.17%50,534
Nov 17, 202523.6024.1823.6023.6823.680.25%60,442
Nov 14, 202524.2024.3023.6223.6223.62-2.72%93,121
Nov 13, 202524.0024.2823.8224.2824.281.42%47,135
Nov 12, 202524.0424.2623.9423.9423.940.08%85,644
Nov 11, 202524.0024.1023.7623.9223.920.67%44,521
Nov 10, 202524.1024.1023.7623.7623.76-0.59%50,354
Nov 7, 202523.8024.1023.7623.9023.90-0.50%46,136
Nov 6, 202523.9624.1223.9624.0224.020.08%48,544
Nov 5, 202524.3024.3023.8624.0024.000.33%143,089
Nov 4, 202523.6424.1623.6423.9223.920.08%74,315
Nov 3, 202524.0024.2623.8023.9023.90-0.91%53,416
Oct 31, 202524.1024.5024.0224.1224.12-0.82%75,746
Oct 30, 202524.0024.4624.0024.3224.320.16%60,832
Oct 29, 202524.6024.7624.2824.2824.28-1.06%61,073
Oct 28, 202524.5825.1224.3824.5424.54-1.29%59,184
Oct 27, 202524.4225.0224.4224.8624.861.55%57,981
Oct 24, 202524.5824.7424.4024.4824.48-1.29%87,431
Oct 23, 202524.3024.8024.2624.8024.801.64%112,687
Oct 22, 202524.5024.9024.4024.4024.40-0.65%219,892
Oct 21, 202524.5024.7824.3224.5624.560.74%77,626
Oct 20, 202524.1824.4824.1224.3824.380.83%47,524
Oct 17, 202524.4624.8024.1824.1824.18-2.42%67,956
Oct 16, 202524.1824.7824.1824.7824.782.14%135,172
Oct 15, 202524.1624.5424.1624.2624.260.25%64,896
Oct 14, 202524.2024.7024.2024.2024.20-96,688