Cabka N.V. (AMS:CABKA)
Netherlands
· Delayed Price · Currency is EUR 1.745
+0.045 (2.65%)
Sep 8, 2025, 5:01 PM CET
Cabka Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.75 | 1.75 | 1.64 | 1.70 | 1.70 | -2.86% | 19,956 |
| Sep 4, 2025 | 1.80 | 1.80 | 1.75 | 1.75 | 1.75 | - | 5,782 |
| Sep 3, 2025 | 1.80 | 1.80 | 1.75 | 1.75 | 1.75 | -2.78% | 1,816 |
| Sep 2, 2025 | 1.81 | 1.85 | 1.80 | 1.80 | 1.80 | -0.55% | 2,048 |
| Sep 1, 2025 | 1.85 | 1.85 | 1.81 | 1.81 | 1.81 | -3.21% | 1,037 |
| Aug 29, 2025 | 1.85 | 1.87 | 1.85 | 1.87 | 1.87 | 2.75% | 491 |
| Aug 28, 2025 | 1.87 | 1.87 | 1.81 | 1.82 | 1.82 | -1.62% | 366 |
| Aug 27, 2025 | 1.86 | 1.86 | 1.81 | 1.85 | 1.85 | -1.07% | 8,603 |
| Aug 26, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 2.75% | 440 |
| Aug 25, 2025 | 1.89 | 1.89 | 1.82 | 1.82 | 1.82 | -2.67% | 5,002 |
| Aug 22, 2025 | 1.86 | 1.94 | 1.86 | 1.87 | 1.87 | -6.03% | 50,867 |
| Aug 21, 2025 | 1.98 | 2.00 | 1.98 | 1.99 | 1.99 | 2.05% | 2,550 |
| Aug 20, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Aug 19, 2025 | 1.93 | 1.99 | 1.93 | 1.95 | 1.95 | 2.09% | 466 |
| Aug 18, 2025 | 2.00 | 2.00 | 1.91 | 1.91 | 1.91 | -3.54% | 1,250 |
| Aug 15, 2025 | 1.95 | 1.98 | 1.94 | 1.98 | 1.98 | 1.54% | 1,744 |
| Aug 14, 2025 | 1.92 | 1.95 | 1.86 | 1.95 | 1.95 | 3.17% | 13,900 |
| Aug 13, 2025 | 1.93 | 1.93 | 1.89 | 1.89 | 1.89 | -2.07% | 6,554 |
| Aug 12, 2025 | 1.90 | 1.95 | 1.90 | 1.93 | 1.93 | -0.52% | 6,510 |
| Aug 11, 2025 | 1.95 | 1.99 | 1.94 | 1.94 | 1.94 | 1.57% | 1,056 |
| Aug 8, 2025 | 1.94 | 1.95 | 1.91 | 1.91 | 1.91 | -1.04% | 2,271 |
| Aug 7, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -0.52% | 742 |
| Aug 6, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 0.52% | 42 |
| Aug 5, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | 453 |
| Aug 4, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | - |
| Aug 1, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | 219 |
| Jul 31, 2025 | 1.96 | 1.96 | 1.93 | 1.93 | 1.93 | -2.03% | 265 |
| Jul 30, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 1.55% | 113 |
| Jul 29, 2025 | 1.96 | 1.97 | 1.94 | 1.94 | 1.94 | - | 924 |
| Jul 28, 2025 | 1.93 | 1.94 | 1.93 | 1.94 | 1.94 | - | 1,268 |
| Jul 25, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -1.02% | 101 |
| Jul 24, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | 100 |
| Jul 23, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 3.16% | 1 |
| Jul 22, 2025 | 1.95 | 1.95 | 1.90 | 1.90 | 1.90 | -3.06% | 2,345 |
| Jul 21, 2025 | 2.00 | 2.00 | 1.96 | 1.96 | 1.96 | - | 1,231 |
| Jul 18, 2025 | 1.94 | 1.96 | 1.94 | 1.96 | 1.96 | 0.51% | 2,008 |
| Jul 17, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.52% | 712 |
| Jul 16, 2025 | 1.94 | 2.00 | 1.94 | 1.94 | 1.94 | - | 2,255 |
| Jul 15, 2025 | 1.93 | 1.94 | 1.93 | 1.94 | 1.94 | 1.04% | 50 |
| Jul 14, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -0.52% | - |
| Jul 11, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -0.52% | 142 |
| Jul 10, 2025 | 1.92 | 1.94 | 1.92 | 1.94 | 1.94 | 0.52% | 869 |
| Jul 9, 2025 | 1.92 | 2.00 | 1.92 | 1.93 | 1.93 | 0.52% | 3,625 |
| Jul 8, 2025 | 1.92 | 1.95 | 1.92 | 1.92 | 1.92 | -1.54% | 520 |
| Jul 7, 2025 | 1.95 | 1.95 | 1.90 | 1.95 | 1.95 | -2.50% | 4,174 |
| Jul 4, 2025 | 2.00 | 2.01 | 2.00 | 2.00 | 2.00 | -1.48% | 9,150 |
| Jul 3, 2025 | 2.00 | 2.10 | 2.00 | 2.03 | 2.03 | 1.00% | 9,020 |
| Jul 2, 2025 | 1.95 | 2.01 | 1.87 | 2.01 | 2.01 | 3.08% | 22,885 |
| Jul 1, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Jun 30, 2025 | 1.93 | 1.95 | 1.93 | 1.95 | 1.95 | 0.52% | 10,066 |