cBrain A/S (CPH:CBRAIN)
Denmark · Delayed Price · Currency is DKK 76.60
-4.10 (-5.08%)
Feb 20, 2026, 12:45 PM CET
cBrain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 80.70 | 80.80 | 72.70 | 73.40 | - | -9.05% | 52,500 |
| 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% | 34,424 |
| Feb 4, 2026 | 82.00 | 82.00 | 79.20 | 80.50 | 80.50 | -1.83% | 35,656 |
| 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 |
| Jan 21, 2026 | 85.90 | 88.40 | 85.60 | 86.40 | 86.40 | 0.58% | 40,233 |
| Jan 20, 2026 | 89.90 | 89.90 | 85.00 | 85.90 | 85.90 | -4.56% | 47,459 |
| Jan 19, 2026 | 95.60 | 99.60 | 89.70 | 90.00 | 90.00 | -8.16% | 120,444 |
| Jan 16, 2026 | 96.50 | 100.60 | 96.50 | 98.00 | 98.00 | 1.14% | 34,706 |
| Jan 15, 2026 | 96.00 | 97.30 | 93.90 | 96.90 | 96.90 | 0.94% | 41,200 |
| Jan 14, 2026 | 98.40 | 98.70 | 95.00 | 96.00 | 96.00 | -2.24% | 51,843 |
| Jan 13, 2026 | 98.90 | 100.40 | 97.50 | 98.20 | 98.20 | -0.71% | 43,009 |
| Jan 12, 2026 | 108.00 | 108.00 | 98.60 | 98.90 | 98.90 | -8.43% | 73,692 |
| Jan 9, 2026 | 109.00 | 110.60 | 106.40 | 108.00 | 108.00 | -1.10% | 27,600 |
| Jan 8, 2026 | 110.00 | 111.20 | 107.60 | 109.20 | 109.20 | -0.73% | 14,296 |
| Jan 7, 2026 | 113.80 | 113.80 | 109.00 | 110.00 | 110.00 | -3.00% | 33,341 |
| Jan 6, 2026 | 108.20 | 113.80 | 108.20 | 113.40 | 113.40 | 4.61% | 25,642 |
| Jan 5, 2026 | 111.20 | 111.80 | 107.60 | 108.40 | 108.40 | -2.52% | 40,559 |
| Jan 2, 2026 | 111.20 | 115.60 | 109.40 | 111.20 | 111.20 | -1.24% | 37,919 |
| Dec 30, 2025 | 110.80 | 113.60 | 110.60 | 112.60 | 112.60 | 1.44% | 44,676 |
| Dec 29, 2025 | 113.00 | 115.40 | 110.20 | 111.00 | 111.00 | -2.46% | 50,423 |
| Dec 23, 2025 | 114.60 | 116.60 | 111.00 | 113.80 | 113.80 | -1.04% | 66,640 |
| Dec 22, 2025 | 130.80 | 134.20 | 106.60 | 115.00 | 115.00 | -12.48% | 183,048 |
| Dec 19, 2025 | 131.00 | 132.60 | 130.40 | 131.40 | 131.40 | 0.31% | 19,765 |
| Dec 18, 2025 | 128.60 | 132.00 | 128.60 | 131.00 | 131.00 | 1.55% | 87,622 |
| Dec 17, 2025 | 129.80 | 130.40 | 128.20 | 129.00 | 129.00 | -0.77% | 24,965 |
| Dec 16, 2025 | 131.00 | 132.60 | 129.60 | 130.00 | 130.00 | -0.76% | 14,835 |
| Dec 15, 2025 | 133.60 | 134.60 | 130.40 | 131.00 | 131.00 | -2.24% | 29,722 |
| Dec 12, 2025 | 137.20 | 140.80 | 134.00 | 134.00 | 134.00 | -2.33% | 48,704 |
| Dec 11, 2025 | 136.20 | 139.20 | 135.60 | 137.20 | 137.20 | 0.44% | 22,848 |
| Dec 10, 2025 | 138.60 | 139.80 | 135.60 | 136.60 | 136.60 | -1.30% | 27,161 |
| Dec 9, 2025 | 138.80 | 140.60 | 138.40 | 138.40 | 138.40 | -0.72% | 10,535 |
| Dec 8, 2025 | 139.80 | 141.00 | 138.20 | 139.40 | 139.40 | -0.43% | 16,586 |