Cable ONE(DE:XC1)
€3.86-0.02 (-0.52%)
DE:XC1
Cable ONE historical prices
€3.86
At close:-0.02 (-0.52%)
Cable ONE (XC1) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -0.52% | 0 | 0.00 |
| Nov 09, 2026 | 3.78 | 3.88 | 3.78 | 3.88 | 3.88 | -5.37% | 59 | 2.19 |
| Nov 06, 2026 | 4.22 | 4.22 | 4.10 | 4.10 | 4.10 | -10.09% | 750 | 50.00 |
| Nov 05, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | +7.55% | 0 | 0.00 |
| Nov 04, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -11.67% | 0 | 0.00 |
| Nov 03, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | +0.44% | 0 | 0.00 |
| Nov 02, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | +3.00% | 0 | 0.00 |
| Oct 30, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -2.91% | 0 | 0.00 |
| Oct 29, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | +6.67% | 0 | 0.00 |
| Oct 28, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | +14.29% | 0 | 0.00 |
| Oct 27, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -7.11% | 0 | 0.00 |
| Oct 26, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -13.88% | 0 | 0.00 |
| Oct 23, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -2.97% | 0 | 0.00 |
| Oct 22, 2026 | 4.96 | 5.05 | 4.96 | 5.05 | 5.05 | -6.48% | 600 | 109.57 |
| Oct 21, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -14.29% | 0 | 0.00 |
| Oct 19, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -14.29% | 0 | 0.00 |
| Oct 16, 2026 | 7.40 | 7.40 | 7.35 | 7.35 | 7.35 | -11.98% | 0 | 0.00 |
| Oct 15, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -18.14% | 0 | 0.00 |
| Oct 14, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | +0.99% | 0 | 0.00 |
| Oct 13, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | +8.02% | 0 | 0.00 |
| Oct 12, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | +3.89% | 0 | 0.00 |
| Oct 09, 2026 | 13.40 | 13.40 | 9.00 | 9.00 | 9.00 | -24.37% | 0 | 0.00 |
| Oct 08, 2026 | 11.50 | 11.90 | 11.50 | 11.90 | 11.90 | +5.31% | 260 | 57.47 |
| Oct 07, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | +15.31% | 0 | 0.00 |
| Oct 06, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -7.55% | 0 | 0.00 |
| Oct 05, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | +17.78% | 0 | 0.00 |
| Oct 02, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -5.76% | 0 | 0.00 |
| Oct 01, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | +1.06% | 0 | 0.00 |
| Sep 30, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -12.50% | 85 | 26.78 |
| Sep 29, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -13.60% | 0 | 0.00 |
| Sep 28, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -6.72% | 0 | 0.00 |
| Sep 25, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -1.47% | 0 | 0.00 |
| Sep 24, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -6.85% | 0 | 0.00 |
| Sep 23, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -4.58% | 0 | 0.00 |
| Sep 22, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | +3.38% | 0 | 0.00 |
| Sep 21, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -3.90% | 0 | 0.00 |
| Sep 18, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -4.94% | 0 | 0.00 |
| Sep 17, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | +2.53% | 0 | 0.00 |
| Sep 16, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -8.67% | 0 | 0.00 |
| Sep 15, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -3.89% | 0 | 0.00 |
| Sep 14, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.55% | 0 | 0.00 |
| Sep 11, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | +1.69% | 0 | 0.00 |
| Sep 10, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -8.25% | 0 | 0.00 |
| Sep 09, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -9.35% | 0 | 0.00 |
| Sep 08, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.00% | 0 | 0.00 |
| Sep 07, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -1.83% | 0 | 0.00 |
| Sep 04, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -9.17% | 0 | 0.00 |
| Sep 03, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | +20.00% | 0 | 0.00 |
| Sep 02, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -13.04% | 0 | 0.00 |
