Cabka NV (CABKA)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.08 | 3.92156862745 | 2.04 | 2.14 | 2.04 | 1735 | 2.09763485 | DE |
| 4 | 0.02 | 0.952380952381 | 2.1 | 2.2 | 2 | 3164 | 2.08985052 | DE |
| 12 | -0.06 | -2.75229357798 | 2.18 | 2.6 | 2 | 3567 | 2.17005563 | DE |
| 26 | -0.76 | -26.3888888889 | 2.88 | 2.9 | 2 | 4158 | 2.39742984 | DE |
| 52 | -2.96 | -58.2677165354 | 5.08 | 6 | 2 | 4005 | 3.25591228 | DE |
| 156 | -6.82 | -76.2863534676 | 8.94 | 9 | 2 | 4156 | 5.83165502 | DE |
| 260 | -8.18 | -79.4174757282 | 10.3 | 10.75 | 2 | 4223 | 5.94966605 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742837400 | 2.12 | 0.04 | 1.92 | 2.1 | 2.12 | 2.1 | 5150 |
| 1742578200 | 2.08 | 0 | 0.00 | 2.1 | 2.1 | 2.08 | 527 |
| 1742491800 | 2.08 | -0.02 | -0.95 | 2.08 | 2.08 | 2.08 | 499 |
| 1742405400 | 2.1 | 0 | 0.00 | 2.08 | 2.1 | 2.08 | 1320 |
| 1742319000 | 2.1 | 0 | 0.00 | 2.06 | 2.14 | 2.06 | 1964 |
| 1742232600 | 2.1 | 0.08 | 3.96 | 2.04 | 2.1 | 2.04 | 4366 |
| 1741973400 | 2.02 | 0.02 | 1.00 | 2 | 2.04 | 2 | 2210 |
| 1741887000 | 2 | -0.02 | -0.99 | 2 | 2.02 | 2 | 6512 |
| 1741800600 | 2.02 | 0 | 0.00 | 2.04 | 2.04 | 2.02 | 1884 |
| 1741714200 | 2.02 | -0.02 | -0.98 | 2.04 | 2.04 | 2.02 | 52 |
| 1741627800 | 2.04 | 0 | 0.00 | 2.04 | 2.04 | 2.04 | 3153 |
| 1741368600 | 2.04 | -0.06 | -2.86 | 2.04 | 2.04 | 2.04 | 1177 |
| 1741282200 | 2.1 | -0.08 | -3.67 | 2.1 | 2.1 | 2.02 | 12700 |
| 1741195800 | 2.18 | 0.08 | 3.81 | 2.18 | 2.18 | 2.18 | 25 |
| 1741109400 | 2.1 | -0.08 | -3.67 | 2.18 | 2.18 | 2.1 | 3240 |
| 1741023000 | 2.18 | 0.08 | 3.81 | 2.1 | 2.18 | 2.08 | 1540 |
| 1740763800 | 2.1 | 0 | 0.00 | 2.14 | 2.14 | 2.1 | 3540 |
| 1740677400 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 144 |
| 1740591000 | 2.1 | -0.06 | -2.78 | 2.1 | 2.1 | 2.08 | 3288 |
| 1740504600 | 2.16 | 0.12 | 5.88 | 2.14 | 2.2 | 2.04 | 11704 |
| 1740418200 | 2.04 | -0.06 | -2.86 | 2.1 | 2.14 | 2.04 | 3443 |
| 1740159000 | 2.1 | 0.04 | 1.94 | 2.08 | 2.12 | 2 | 13857 |
| 1740072600 | 2.06 | 0.02 | 0.98 | 2.04 | 2.08 | 2.04 | 3051 |
| 1739986200 | 2.04 | 0 | 0.00 | 2.08 | 2.1 | 2.04 | 2226 |
| 1739899800 | 2.04 | 0.02 | 0.99 | 2 | 2.06 | 2 | 14475 |
| 1739813400 | 2.02 | -0.08 | -3.81 | 2.1 | 2.1 | 2.02 | 225 |
| 1739554200 | 2.1 | 0.06 | 2.94 | 2.1 | 2.1 | 2.04 | 1889 |
| 1739467800 | 2.04 | -0.02 | -0.97 | 2.08 | 2.08 | 2.04 | 4813 |
| 1739381400 | 2.06 | -0.08 | -3.74 | 2.16 | 2.16 | 2.04 | 5342 |
| 1739295000 | 2.14 | -0.06 | -2.73 | 2.18 | 2.22 | 2.14 | 3990 |
| 1739208600 | 2.2 | 0.04 | 1.85 | 2.1 | 2.2 | 2.1 | 2677 |
| 1738949400 | 2.16 | 0.06 | 2.86 | 2.1 | 2.16 | 2.06 | 1250 |
| 1738863000 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 100 |
| 1738776600 | 2.1 | 0.02 | 0.96 | 2.08 | 2.1 | 2.08 | 1000 |
| 1738690200 | 2.08 | 0.04 | 1.96 | 2.08 | 2.08 | 2.08 | 314 |
| 1738603800 | 2.04 | -0.06 | -2.86 | 2.06 | 2.06 | 2.02 | 5823 |
| 1738344600 | 2.1 | -0.04 | -1.87 | 2.12 | 2.12 | 2.06 | 10565 |
| 1738258200 | 2.14 | 0 | 0.00 | 2.14 | 2.14 | 2.12 | 600 |
| 1738171800 | 2.14 | -0.02 | -0.93 | 2.18 | 2.18 | 2.12 | 233 |
| 1738085400 | 2.16 | 0.04 | 1.89 | 2.16 | 2.18 | 2.16 | 1250 |
| 1737999000 | 2.12 | -0.02 | -0.93 | 2.14 | 2.14 | 2.12 | 2415 |
| 1737739800 | 2.14 | -0.1 | -4.46 | 2.2 | 2.2 | 2.1 | 5180 |
| 1737653400 | 2.24 | 0 | 0.00 | 2.24 | 2.24 | 2.24 | 0 |
| 1737567000 | 2.24 | 0 | 0.00 | 2.24 | 2.24 | 2.24 | 0 |
| 1737480600 | 2.24 | 0 | 0.00 | 2.24 | 2.24 | 2.24 | 0 |
| 1737394200 | 2.24 | -0.04 | -1.75 | 2.24 | 2.24 | 2.24 | 2179 |
| 1737135000 | 2.2799999 | -0.02 | -0.87 | 2.3 | 2.3 | 2.24 | 929 |
| 1737048600 | 2.3 | 0.06 | 2.68 | 2.3 | 2.3 | 2.3 | 440 |
| 1736962200 | 2.24 | -0.1 | -4.27 | 2.3 | 2.3 | 2.24 | 2876 |
| 1736875800 | 2.34 | -0.06 | -2.50 | 2.4 | 2.4 | 2.34 | 675 |
| 1736789400 | 2.4 | -0.08 | -3.23 | 2.5 | 2.5 | 2.4 | 607 |
| 1736530200 | 2.48 | -0.12 | -4.62 | 2.54 | 2.56 | 2.46 | 3494 |
| 1736443800 | 2.6 | 0 | 0.00 | 2.58 | 2.6 | 2.58 | 1761 |
| 1736357400 | 2.6 | 0.2 | 8.33 | 2.4 | 2.6 | 2.38 | 13010 |
| 1736271000 | 2.4 | 0.06 | 2.56 | 2.36 | 2.4 | 2.34 | 7573 |
| 1736184600 | 2.34 | 0.04 | 1.74 | 2.32 | 2.34 | 2.3 | 8135 |
| 1735925400 | 2.3 | 0.1 | 4.55 | 2.2799999 | 2.3 | 2.2799999 | 4426 |
| 1735839000 | 2.2 | 0.1 | 4.76 | 2.16 | 2.3 | 2.16 | 5102 |
| 1735666200 | 2.1 | 0.02 | 0.96 | 2.1 | 2.1 | 2.1 | 281 |
| 1735579800 | 2.08 | -0.06 | -2.80 | 2.18 | 2.2 | 2.08 | 10515 |
| 1735320600 | 2.14 | 0.1 | 4.90 | 2.08 | 2.2 | 2.08 | 9166 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
