cBrain A/S (CPH:CBRAIN)
Denmark · Delayed Price · Currency is DKK 151.00
-0.80 (-0.53%)
Oct 31, 2025, 4:59 PM CET
cBrain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 151.20 | 152.80 | 149.00 | 151.00 | 151.00 | -0.53% | 34,616 |
| Oct 30, 2025 | 155.20 | 155.20 | 150.40 | 151.80 | 151.80 | -2.44% | 41,621 |
| Oct 29, 2025 | 158.80 | 158.80 | 155.20 | 155.60 | 155.60 | -1.77% | 52,756 |
| Oct 28, 2025 | 161.00 | 165.00 | 157.20 | 158.40 | 158.40 | -2.10% | 26,917 |
| Oct 27, 2025 | 167.00 | 169.20 | 160.20 | 161.80 | 161.80 | -3.00% | 31,523 |
| Oct 24, 2025 | 164.60 | 169.40 | 162.00 | 166.80 | 166.80 | 1.34% | 49,644 |
| Oct 23, 2025 | 192.20 | 194.80 | 155.20 | 164.60 | 164.60 | -14.45% | 162,868 |
| Oct 22, 2025 | 196.40 | 197.00 | 191.60 | 192.40 | 192.40 | -1.74% | 7,885 |
| Oct 21, 2025 | 197.00 | 197.00 | 192.00 | 195.80 | 195.80 | -0.10% | 5,895 |
| Oct 20, 2025 | 190.00 | 197.60 | 188.80 | 196.00 | 196.00 | 3.81% | 24,883 |
| Oct 17, 2025 | 192.00 | 192.20 | 186.60 | 188.80 | 188.80 | -1.87% | 10,563 |
| Oct 16, 2025 | 193.20 | 196.00 | 190.60 | 192.40 | 192.40 | -0.82% | 6,601 |
| Oct 15, 2025 | 186.60 | 195.40 | 186.60 | 194.00 | 194.00 | 4.86% | 7,507 |
| Oct 14, 2025 | 188.60 | 188.60 | 185.00 | 185.00 | 185.00 | -2.32% | 9,238 |
| Oct 13, 2025 | 191.00 | 193.80 | 188.00 | 189.40 | 189.40 | -2.27% | 15,302 |
| Oct 10, 2025 | 193.20 | 197.00 | 191.80 | 193.80 | 193.80 | 0.31% | 7,077 |
| Oct 9, 2025 | 193.60 | 197.00 | 192.20 | 193.20 | 193.20 | -0.92% | 10,936 |
| Oct 8, 2025 | 199.80 | 199.80 | 193.60 | 195.00 | 195.00 | -2.74% | 15,439 |
| Oct 7, 2025 | 192.00 | 201.50 | 192.00 | 200.50 | 200.50 | 2.93% | 14,676 |
| Oct 6, 2025 | 191.40 | 196.20 | 190.40 | 194.80 | 194.80 | 2.42% | 15,192 |
| Oct 3, 2025 | 188.00 | 191.40 | 187.40 | 190.20 | 190.20 | 1.49% | 15,586 |
| Oct 2, 2025 | 186.40 | 190.20 | 184.20 | 187.40 | 187.40 | 1.19% | 16,550 |
| Oct 1, 2025 | 180.80 | 188.00 | 180.80 | 185.20 | 185.20 | 2.21% | 16,815 |
| Sep 30, 2025 | 180.80 | 181.20 | 177.20 | 181.20 | 181.20 | 0.11% | 18,061 |
| Sep 29, 2025 | 180.20 | 184.40 | 180.00 | 181.00 | 181.00 | 0.44% | 11,736 |
| Sep 26, 2025 | 184.00 | 185.60 | 178.80 | 180.20 | 180.20 | -2.38% | 21,089 |
| Sep 25, 2025 | 188.60 | 188.80 | 182.60 | 184.60 | 184.60 | -3.35% | 16,933 |
| Sep 24, 2025 | 194.20 | 196.80 | 187.20 | 191.00 | 191.00 | -1.75% | 16,510 |
| Sep 23, 2025 | 191.00 | 197.20 | 191.00 | 194.40 | 194.40 | 1.25% | 7,783 |
| Sep 22, 2025 | 195.20 | 195.80 | 190.60 | 192.00 | 192.00 | -1.64% | 12,204 |
| Sep 19, 2025 | 195.60 | 198.00 | 193.00 | 195.20 | 195.20 | -0.41% | 23,514 |
| Sep 18, 2025 | 187.20 | 196.40 | 185.20 | 196.00 | 196.00 | 4.70% | 23,643 |
| Sep 17, 2025 | 186.60 | 190.40 | 186.60 | 187.20 | 187.20 | -0.95% | 5,254 |
| Sep 16, 2025 | 189.20 | 190.20 | 187.40 | 189.00 | 189.00 | -0.63% | 7,516 |
| Sep 15, 2025 | 182.00 | 191.00 | 182.00 | 190.20 | 190.20 | 2.48% | 13,196 |
| Sep 12, 2025 | 190.00 | 190.00 | 184.00 | 185.60 | 185.60 | -0.75% | 6,195 |
| Sep 11, 2025 | 190.60 | 191.40 | 185.80 | 187.00 | 187.00 | -2.09% | 14,869 |
| Sep 10, 2025 | 189.00 | 193.00 | 188.80 | 191.00 | 191.00 | 1.06% | 14,287 |
| Sep 9, 2025 | 189.40 | 191.20 | 187.20 | 189.00 | 189.00 | -0.21% | 9,105 |
| Sep 8, 2025 | 190.00 | 190.60 | 188.20 | 189.40 | 189.40 | -0.21% | 3,943 |
| Sep 5, 2025 | 185.40 | 190.20 | 185.40 | 189.80 | 189.80 | 2.37% | 9,802 |
| Sep 4, 2025 | 190.20 | 190.80 | 184.80 | 185.40 | 185.40 | -2.63% | 8,763 |
| Sep 3, 2025 | 192.60 | 192.60 | 189.00 | 190.40 | 190.40 | 1.17% | 9,583 |
| Sep 2, 2025 | 191.20 | 193.60 | 188.20 | 188.20 | 188.20 | - | 22,286 |
| Sep 1, 2025 | 187.00 | 191.00 | 187.00 | 188.20 | 188.20 | 0.75% | 15,277 |
| Aug 29, 2025 | 190.20 | 190.80 | 184.80 | 186.80 | 186.80 | -1.58% | 19,460 |
| Aug 28, 2025 | 187.40 | 192.00 | 187.40 | 189.80 | 189.80 | 1.93% | 14,012 |
| Aug 27, 2025 | 187.60 | 191.40 | 184.60 | 186.20 | 186.20 | -0.75% | 25,746 |
| Aug 26, 2025 | 184.40 | 189.00 | 183.00 | 187.60 | 187.60 | 0.64% | 37,452 |
| Aug 25, 2025 | 190.00 | 194.80 | 184.60 | 186.40 | 186.40 | -1.27% | 29,571 |