Cafom (CAFO)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.12 | 1.30718954248 | 9.18 | 9.3 | 9.1 | 622 | 9.18801929 | DE |
| 4 | 0.02 | 0.215517241379 | 9.28 | 9.5 | 9.06 | 1326 | 9.24775456 | DE |
| 12 | -0.4 | -4.12371134021 | 9.7 | 9.8 | 8.84 | 983 | 9.30892759 | DE |
| 26 | -0.46 | -4.7131147541 | 9.76 | 9.98 | 8.66 | 1510 | 9.22025329 | DE |
| 52 | -0.22 | -2.31092436975 | 9.52 | 10.5 | 8.62 | 1637 | 9.37121528 | DE |
| 156 | -4.35 | -31.8681318681 | 13.65 | 16.1 | 7.7 | 2104 | 11.032069 | DE |
| 260 | 4.34 | 87.5 | 4.96 | 16.1 | 2.25 | 2747 | 8.69080409 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 9.3 | 0.14 | 1.53 | 9.14 | 9.3 | 9.14 | 143 |
| 1721838600 | 9.16 | -0.1 | -1.08 | 9.26 | 9.26 | 9.16 | 15 |
| 1721752200 | 9.26 | 0.14 | 1.54 | 9.3 | 9.3 | 9.16 | 281 |
| 1721665800 | 9.1199999 | -0.06 | -0.65 | 9.1 | 9.28 | 9.1 | 1860 |
| 1721406600 | 9.18 | -0.12 | -1.29 | 9.18 | 9.18 | 9.18 | 1 |
| 1721320200 | 9.3 | 0.12 | 1.31 | 9.18 | 9.3 | 9.16 | 953 |
| 1721233800 | 9.18 | -0.12 | -1.29 | 9.3 | 9.3 | 9.18 | 501 |
| 1721147400 | 9.3 | 0 | 0.00 | 9.28 | 9.3 | 9.28 | 919 |
| 1721061000 | 9.3 | 0.1 | 1.09 | 9.28 | 9.3 | 9.26 | 2072 |
| 1720801800 | 9.2 | 0.08 | 0.88 | 9.14 | 9.24 | 9.14 | 89 |
| 1720715400 | 9.1199999 | 0 | 0.00 | 9.1199999 | 9.1199999 | 9.1199999 | 51 |
| 1720629000 | 9.1199999 | -0.02 | -0.22 | 9.14 | 9.14 | 9.1199999 | 276 |
| 1720542600 | 9.14 | 0 | 0.00 | 9.16 | 9.16 | 9.14 | 221 |
| 1720456200 | 9.14 | -0.06 | -0.65 | 9.1199999 | 9.14 | 9.1199999 | 1258 |
| 1720197000 | 9.2 | 0.1 | 1.10 | 9.14 | 9.2 | 9.1199999 | 2037 |
| 1720110600 | 9.1 | -0.12 | -1.30 | 9.22 | 9.22 | 9.08 | 2562 |
| 1720024200 | 9.22 | 0.04 | 0.44 | 9.2 | 9.22 | 9.18 | 115 |
| 1719937800 | 9.18 | -0.18 | -1.92 | 9.3 | 9.3 | 9.06 | 4218 |
| 1719851400 | 9.36 | 0 | 0.00 | 9.32 | 9.5 | 9.28 | 8310 |
| 1719592200 | 9.36 | -0.04 | -0.43 | 9.38 | 9.46 | 9.36 | 435 |
| 1719505800 | 9.4 | -0.08 | -0.84 | 9.28 | 9.4 | 9.28 | 342 |
| 1719419400 | 9.48 | 0.36 | 3.95 | 9.2 | 9.58 | 9.2 | 414 |
| 1719333000 | 9.1199999 | -0.3 | -3.18 | 9.22 | 9.3 | 9.1199999 | 1075 |
| 1719246600 | 9.42 | 0.08 | 0.86 | 9.42 | 9.42 | 9.28 | 1796 |
| 1718987400 | 9.34 | 0.1 | 1.08 | 9.26 | 9.34 | 9.26 | 483 |
| 1718901000 | 9.24 | 0 | 0.00 | 9.24 | 9.24 | 9.24 | 1 |
| 1718814600 | 9.24 | 0.12 | 1.32 | 9.16 | 9.26 | 9.08 | 881 |
| 1718728200 | 9.1199999 | 0.28 | 3.17 | 8.98 | 9.22 | 8.98 | 1649 |
| 1718641800 | 8.84 | -0.08 | -0.90 | 8.92 | 8.92 | 8.84 | 1579 |
| 1718382600 | 8.92 | -0.18 | -1.98 | 9.1 | 9.1 | 8.92 | 1987 |
| 1718296200 | 9.1 | -0.06 | -0.66 | 9.16 | 9.16 | 9.1 | 66 |
| 1718209800 | 9.16 | -0.04 | -0.43 | 9.2 | 9.2 | 9.02 | 1464 |
| 1718123400 | 9.2 | -0.08 | -0.86 | 9.28 | 9.3 | 9.2 | 851 |
| 1718037000 | 9.28 | -0.02 | -0.22 | 9.28 | 9.28 | 9.28 | 5 |
| 1717777800 | 9.3 | 0.02 | 0.22 | 9.28 | 9.3 | 9.28 | 207 |
| 1717691400 | 9.28 | -0.02 | -0.22 | 9.28 | 9.28 | 9.24 | 260 |
| 1717605000 | 9.3 | -0.06 | -0.64 | 9.36 | 9.36 | 9.3 | 828 |
| 1717518600 | 9.36 | 0.06 | 0.65 | 9.3 | 9.36 | 9.3 | 41 |
| 1717432200 | 9.3 | -0.06 | -0.64 | 9.3 | 9.34 | 9.3 | 261 |
| 1717173000 | 9.36 | 0.02 | 0.21 | 9.34 | 9.36 | 9.34 | 116 |
| 1717086600 | 9.34 | -0.04 | -0.43 | 9.38 | 9.38 | 9.34 | 7 |
| 1717000200 | 9.38 | 0.2 | 2.18 | 9.32 | 9.38 | 9.22 | 443 |
| 1716913800 | 9.18 | -0.02 | -0.22 | 9.32 | 9.32 | 9.18 | 1231 |
| 1716827400 | 9.2 | -0.3 | -3.16 | 9.34 | 9.34 | 9.2 | 1460 |
| 1716568200 | 9.5 | 0.02 | 0.21 | 9.5 | 9.5 | 9.3 | 2365 |
| 1716481800 | 9.48 | -0.02 | -0.21 | 9.48 | 9.5 | 9.48 | 17 |
| 1716395400 | 9.5 | -0.04 | -0.42 | 9.48 | 9.5 | 9.48 | 450 |
| 1716309000 | 9.5399999 | 0.1 | 1.06 | 9.44 | 9.5399999 | 9.4 | 1534 |
| 1716222600 | 9.44 | 0.02 | 0.21 | 9.58 | 9.58 | 9.42 | 303 |
| 1715963400 | 9.42 | 0 | 0.00 | 9.42 | 9.42 | 9.42 | 1 |
| 1715877000 | 9.42 | -0.2 | -2.08 | 9.6 | 9.6199999 | 9.42 | 3359 |
| 1715790600 | 9.6199999 | -0.18 | -1.84 | 9.78 | 9.78 | 9.6199999 | 781 |
| 1715704200 | 9.8 | 0.06 | 0.62 | 9.68 | 9.8 | 9.68 | 2408 |
| 1715617800 | 9.74 | 0 | 0.00 | 9.76 | 9.76 | 9.74 | 34 |
| 1715358600 | 9.74 | -0.02 | -0.20 | 9.74 | 9.74 | 9.64 | 612 |
| 1715272200 | 9.76 | -0.02 | -0.20 | 9.8 | 9.8 | 9.7 | 479 |
| 1715185800 | 9.78 | 0.1 | 1.03 | 9.68 | 9.8 | 9.68 | 1017 |
| 1715099400 | 9.68 | 0.3 | 3.20 | 9.38 | 9.68 | 9.38 | 500 |
| 1715013000 | 9.38 | -0.04 | -0.42 | 9.44 | 9.44 | 9.3 | 926 |
| 1714753800 | 9.42 | -0.08 | -0.84 | 9.48 | 9.5 | 9.42 | 237 |
| 1714667400 | 9.5 | -0.12 | -1.25 | 9.7 | 9.7 | 9.5 | 326 |
| 1714494600 | 9.6199999 | 0.46 | 5.02 | 9.16 | 9.6199999 | 9.16 | 268 |
| 1714408200 | 9.16 | -0.04 | -0.43 | 9.26 | 9.34 | 9.1 | 3205 |
| 1714149000 | 9.2 | -0.48 | -4.96 | 9.58 | 9.58 | 9.1 | 4122 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
