Cabka N.V. (AMS:CABKA)
Netherlands · Delayed Price · Currency is EUR 1.765
-0.010 (-0.56%)
Jan 2, 2026, 4:09 PM CET
Cabka Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 1.71 | 1.78 | 1.71 | 1.77 | - | -0.56% | 10,465 |
| Dec 31, 2025 | 1.76 | 1.78 | 1.76 | 1.78 | 1.78 | 5.34% | 2,150 |
| Dec 30, 2025 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | -0.30% | 16,669 |
| Dec 29, 2025 | 1.76 | 1.76 | 1.69 | 1.69 | 1.69 | -3.98% | 5,000 |
| Dec 24, 2025 | 1.75 | 1.76 | 1.74 | 1.76 | 1.76 | 0.28% | 1,058 |
| Dec 23, 2025 | 1.70 | 1.76 | 1.69 | 1.76 | 1.76 | 4.15% | 2,300 |
| Dec 22, 2025 | 1.75 | 1.75 | 1.67 | 1.69 | 1.69 | -3.44% | 1,122 |
| Dec 19, 2025 | 1.80 | 1.85 | 1.70 | 1.75 | 1.75 | -0.29% | 15,206 |
| Dec 18, 2025 | 1.77 | 1.77 | 1.75 | 1.75 | 1.75 | -0.57% | 3,107 |
| Dec 17, 2025 | 1.82 | 1.85 | 1.76 | 1.76 | 1.76 | -4.09% | 1,125 |
| Dec 16, 2025 | 1.76 | 1.84 | 1.76 | 1.84 | 1.84 | 0.82% | 6,410 |
| Dec 15, 2025 | 1.81 | 1.82 | 1.80 | 1.82 | 1.82 | 1.11% | 645 |
| Dec 12, 2025 | 1.86 | 1.90 | 1.80 | 1.80 | 1.80 | -3.23% | 3,944 |
| Dec 11, 2025 | 1.77 | 1.86 | 1.75 | 1.86 | 1.86 | 0.54% | 6,046 |
| Dec 10, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Dec 9, 2025 | 1.80 | 1.85 | 1.76 | 1.85 | 1.85 | -0.27% | 7,461 |
| Dec 8, 2025 | 1.76 | 1.86 | 1.75 | 1.86 | 1.86 | 3.06% | 7,702 |
| Dec 5, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 200 |
| Dec 4, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 1,395 |
| Dec 3, 2025 | 1.80 | 1.80 | 1.76 | 1.80 | 1.80 | - | 2,849 |
| Dec 2, 2025 | 1.77 | 1.80 | 1.77 | 1.80 | 1.80 | - | 1,090 |
| Dec 1, 2025 | 1.80 | 1.80 | 1.77 | 1.80 | 1.80 | - | 861 |
| Nov 28, 2025 | 1.76 | 1.80 | 1.76 | 1.80 | 1.80 | 2.27% | 6,359 |
| Nov 27, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 5,216 |
| Nov 26, 2025 | 1.80 | 1.81 | 1.76 | 1.76 | 1.76 | -2.22% | 549 |
| Nov 25, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Nov 24, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -2.96% | 452 |
| Nov 21, 2025 | 1.77 | 1.86 | 1.76 | 1.86 | 1.86 | 3.06% | 1,189 |
| Nov 20, 2025 | 1.89 | 1.89 | 1.80 | 1.80 | 1.80 | -5.26% | 6,125 |
| Nov 19, 2025 | 1.82 | 1.90 | 1.82 | 1.90 | 1.90 | 7.95% | 4,635 |
| Nov 18, 2025 | 1.78 | 1.78 | 1.76 | 1.76 | 1.76 | -0.56% | 2,750 |
| Nov 17, 2025 | 1.81 | 1.81 | 1.77 | 1.77 | 1.77 | -1.94% | 1,610 |
| Nov 14, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 1.40% | 100 |
| Nov 13, 2025 | 1.79 | 1.79 | 1.76 | 1.78 | 1.78 | -4.30% | 1,679 |
| Nov 12, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Nov 11, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Nov 10, 2025 | 1.86 | 1.86 | 1.85 | 1.86 | 1.86 | 4.20% | 1,188 |
| Nov 7, 2025 | 1.83 | 1.83 | 1.76 | 1.79 | 1.79 | -2.99% | 2,410 |
| Nov 6, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Nov 5, 2025 | 1.84 | 1.84 | 1.83 | 1.84 | 1.84 | -0.27% | 2,655 |
| Nov 4, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Nov 3, 2025 | 1.98 | 1.98 | 1.85 | 1.85 | 1.85 | -6.82% | 354 |
| Oct 31, 2025 | 1.91 | 1.98 | 1.91 | 1.98 | 1.98 | 7.03% | 6,851 |
| Oct 30, 2025 | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | - | 542 |
| Oct 29, 2025 | 1.90 | 1.90 | 1.85 | 1.85 | 1.85 | -3.14% | 4,279 |
| Oct 28, 2025 | 1.86 | 1.91 | 1.86 | 1.91 | 1.91 | 2.96% | 1,010 |
| Oct 27, 2025 | 1.85 | 1.96 | 1.85 | 1.86 | 1.86 | -3.39% | 1,788 |
| Oct 24, 2025 | 1.95 | 1.95 | 1.92 | 1.92 | 1.92 | -1.54% | 3,036 |
| Oct 23, 2025 | 1.95 | 1.95 | 1.94 | 1.95 | 1.95 | 4.00% | 14,227 |
| Oct 22, 2025 | 1.90 | 1.95 | 1.88 | 1.88 | 1.88 | - | 3,769 |