cBrain A/S (CPH:CBRAIN)
Denmark · Delayed Price · Currency is DKK 66.20
+0.30 (0.46%)
Apr 1, 2026, 4:59 PM CET
cBrain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 67.10 | 67.60 | 66.00 | 66.90 | 66.90 | 1.52% | 20,797 |
| Mar 31, 2026 | 63.50 | 66.50 | 63.50 | 65.90 | 65.90 | 4.11% | 18,894 |
| Mar 30, 2026 | 63.60 | 64.30 | 61.60 | 63.30 | 63.30 | -0.78% | 31,489 |
| Mar 27, 2026 | 67.70 | 67.70 | 63.80 | 63.80 | 63.80 | -3.92% | 11,323 |
| Mar 26, 2026 | 65.00 | 67.30 | 64.30 | 66.40 | 66.40 | 2.00% | 13,648 |
| Mar 25, 2026 | 63.10 | 67.30 | 63.10 | 65.10 | 65.10 | 3.01% | 39,195 |
| Mar 24, 2026 | 64.70 | 65.20 | 63.00 | 63.20 | 63.20 | -2.32% | 30,637 |
| Mar 23, 2026 | 63.60 | 66.70 | 62.00 | 64.70 | 64.70 | -1.52% | 46,187 |
| Mar 20, 2026 | 66.20 | 66.40 | 63.30 | 65.70 | 65.70 | 3.14% | 30,519 |
| Mar 19, 2026 | 66.00 | 66.10 | 63.60 | 63.70 | 63.70 | -4.21% | 45,903 |
| Mar 18, 2026 | 68.00 | 68.90 | 66.20 | 66.50 | 66.50 | -2.21% | 21,612 |
| Mar 17, 2026 | 68.30 | 68.50 | 66.20 | 68.00 | 68.00 | -0.44% | 33,623 |
| Mar 16, 2026 | 66.60 | 68.90 | 66.60 | 68.30 | 68.30 | 1.94% | 26,581 |
| Mar 13, 2026 | 69.80 | 69.80 | 67.00 | 67.00 | 67.00 | -3.04% | 62,108 |
| Mar 12, 2026 | 68.30 | 70.00 | 67.60 | 69.10 | 69.10 | 1.32% | 26,836 |
| Mar 11, 2026 | 70.00 | 70.60 | 68.00 | 68.20 | 68.20 | -3.13% | 37,431 |
| Mar 10, 2026 | 72.00 | 72.80 | 70.00 | 70.40 | 70.40 | -0.71% | 22,188 |
| Mar 9, 2026 | 70.50 | 73.70 | 70.30 | 70.90 | 70.90 | -0.84% | 40,868 |
| Mar 6, 2026 | 70.10 | 74.00 | 70.00 | 71.50 | 71.50 | 3.32% | 49,318 |
| Mar 5, 2026 | 66.20 | 70.20 | 66.20 | 69.20 | 69.20 | 4.53% | 42,145 |
| Mar 4, 2026 | 66.40 | 67.60 | 66.00 | 66.20 | 66.20 | -0.30% | 36,919 |
| Mar 3, 2026 | 69.70 | 69.70 | 66.40 | 66.40 | 66.40 | -7.00% | 63,453 |
| Mar 2, 2026 | 65.20 | 72.30 | 65.20 | 71.40 | 71.40 | 8.51% | 70,390 |
| Feb 27, 2026 | 70.00 | 70.90 | 65.80 | 65.80 | 65.80 | -6.40% | 506,075 |
| Feb 26, 2026 | 70.00 | 70.60 | 68.30 | 70.30 | 70.30 | 0.86% | 49,774 |
| Feb 25, 2026 | 71.20 | 71.20 | 69.30 | 69.70 | 69.70 | -0.99% | 31,521 |
| Feb 24, 2026 | 71.20 | 71.80 | 69.00 | 70.40 | 70.40 | 1.15% | 59,748 |
| Feb 23, 2026 | 75.60 | 75.90 | 68.80 | 69.60 | 69.60 | -8.42% | 109,913 |
| Feb 20, 2026 | 80.70 | 80.80 | 72.70 | 76.00 | 76.00 | -5.82% | 226,924 |
| Feb 19, 2026 | 78.30 | 84.00 | 77.00 | 80.70 | 80.70 | 10.70% | 248,987 |
| Feb 18, 2026 | 72.00 | 73.40 | 71.00 | 72.90 | 72.90 | 3.99% | 40,481 |
| Feb 17, 2026 | 70.00 | 71.80 | 69.10 | 70.10 | 70.10 | -0.85% | 53,556 |
| Feb 16, 2026 | 72.00 | 74.00 | 70.40 | 70.70 | 70.70 | -2.62% | 28,863 |
| Feb 13, 2026 | 73.50 | 73.50 | 72.00 | 72.60 | 72.60 | -1.22% | 37,462 |
| Feb 12, 2026 | 73.80 | 75.20 | 73.20 | 73.50 | 73.50 | - | 39,277 |
| Feb 11, 2026 | 77.50 | 77.50 | 73.50 | 73.50 | 73.50 | -5.77% | 42,127 |
| Feb 10, 2026 | 78.30 | 78.90 | 77.00 | 78.00 | 78.00 | -0.38% | 21,431 |
| Feb 9, 2026 | 82.00 | 82.80 | 78.20 | 78.30 | 78.30 | -3.09% | 37,357 |
| Feb 6, 2026 | 79.00 | 81.00 | 78.50 | 80.80 | 80.80 | 3.32% | 14,600 |
| Feb 5, 2026 | 80.30 | 81.30 | 78.20 | 78.20 | 78.20 | -2.86% | 34,952 |
| Feb 4, 2026 | 82.00 | 82.00 | 79.20 | 80.50 | 80.50 | -1.83% | 38,498 |
| Feb 3, 2026 | 80.60 | 83.40 | 79.90 | 82.00 | 82.00 | 2.63% | 141,533 |
| Feb 2, 2026 | 81.30 | 81.30 | 79.20 | 79.90 | 79.90 | -1.72% | 34,577 |
| Jan 30, 2026 | 81.50 | 83.10 | 81.10 | 81.30 | 81.30 | -1.22% | 36,429 |
| Jan 29, 2026 | 85.20 | 85.20 | 81.50 | 82.30 | 82.30 | -3.40% | 45,980 |
| Jan 28, 2026 | 85.10 | 85.90 | 84.60 | 85.20 | 85.20 | 0.24% | 13,537 |
| Jan 27, 2026 | 86.20 | 86.20 | 83.80 | 85.00 | 85.00 | -1.73% | 77,856 |
| Jan 26, 2026 | 85.40 | 88.70 | 85.00 | 86.50 | 86.50 | 0.82% | 44,142 |
| Jan 23, 2026 | 86.10 | 86.70 | 84.20 | 85.80 | 85.80 | -0.92% | 43,738 |
| Jan 22, 2026 | 86.80 | 89.30 | 85.90 | 86.60 | 86.60 | 0.23% | 46,856 |