cBrain A/S (CPH:CBRAIN)
Denmark · Delayed Price · Currency is DKK 189.00
+2.20 (1.18%)
Sep 1, 2025, 11:58 AM CET
cBrain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 198.00 | 198.00 | 187.00 | 188.80 | 188.80 | -5.41% | 56,278 |
| Aug 21, 2025 | 211.50 | 212.50 | 195.40 | 199.60 | 199.60 | -6.95% | 71,694 |
| Aug 20, 2025 | 228.00 | 229.00 | 213.00 | 214.50 | 214.50 | -8.33% | 46,244 |
| Aug 19, 2025 | 233.50 | 238.00 | 232.00 | 234.00 | 234.00 | 0.43% | 18,829 |
| Aug 18, 2025 | 227.00 | 234.00 | 226.50 | 233.00 | 233.00 | 1.97% | 20,990 |
| Aug 15, 2025 | 225.00 | 228.50 | 223.00 | 228.50 | 228.50 | 1.78% | 11,097 |
| Aug 14, 2025 | 220.00 | 225.00 | 220.00 | 224.50 | 224.50 | 2.05% | 9,730 |
| Aug 13, 2025 | 224.00 | 226.50 | 220.00 | 220.00 | 220.00 | -2.22% | 11,384 |
| Aug 12, 2025 | 224.50 | 235.00 | 222.00 | 225.00 | 225.00 | 0.45% | 25,031 |
| Aug 11, 2025 | 235.00 | 235.00 | 220.00 | 224.00 | 224.00 | -0.88% | 11,091 |
| Aug 8, 2025 | 221.00 | 229.50 | 221.00 | 226.00 | 226.00 | 2.96% | 19,701 |
| Aug 7, 2025 | 213.00 | 223.00 | 213.00 | 219.50 | 219.50 | 3.29% | 19,754 |
| Aug 6, 2025 | 214.50 | 219.00 | 212.50 | 212.50 | 212.50 | -2.97% | 15,456 |
| Aug 5, 2025 | 217.50 | 220.00 | 216.00 | 219.00 | 219.00 | 0.92% | 10,689 |
| Aug 4, 2025 | 214.50 | 220.00 | 214.00 | 217.00 | 217.00 | 1.17% | 7,708 |
| Aug 1, 2025 | 212.50 | 216.50 | 207.50 | 214.50 | 214.50 | 0.23% | 26,602 |
| Jul 31, 2025 | 217.50 | 218.00 | 213.00 | 214.00 | 214.00 | -0.23% | 12,538 |
| Jul 30, 2025 | 215.50 | 218.50 | 211.50 | 214.50 | 214.50 | -0.46% | 15,223 |
| Jul 29, 2025 | 220.00 | 225.00 | 215.00 | 215.50 | 215.50 | -0.46% | 20,534 |
| Jul 28, 2025 | 220.00 | 224.00 | 216.50 | 216.50 | 216.50 | 0.23% | 18,286 |
| Jul 25, 2025 | 220.50 | 220.50 | 214.50 | 216.00 | 216.00 | -0.92% | 7,926 |
| Jul 24, 2025 | 212.00 | 222.50 | 212.00 | 218.00 | 218.00 | 3.56% | 20,528 |
| Jul 23, 2025 | 211.00 | 215.00 | 209.50 | 210.50 | 210.50 | 0.24% | 9,915 |
| Jul 22, 2025 | 212.00 | 215.50 | 209.00 | 210.00 | 210.00 | -2.10% | 7,370 |
| Jul 21, 2025 | 222.00 | 225.00 | 213.50 | 214.50 | 214.50 | -2.50% | 15,251 |
| Jul 18, 2025 | 224.00 | 224.00 | 217.00 | 220.00 | 220.00 | -1.79% | 11,981 |
| Jul 17, 2025 | 205.50 | 227.50 | 205.50 | 224.00 | 224.00 | 10.07% | 64,567 |
| Jul 16, 2025 | 203.50 | 204.00 | 199.20 | 203.50 | 203.50 | 0.99% | 9,631 |
| Jul 15, 2025 | 203.50 | 206.00 | 201.50 | 201.50 | 201.50 | -0.98% | 13,470 |
| Jul 14, 2025 | 200.00 | 204.50 | 200.00 | 203.50 | 203.50 | 0.49% | 5,651 |
| Jul 11, 2025 | 206.50 | 206.50 | 200.50 | 202.50 | 202.50 | -1.22% | 15,368 |
| Jul 10, 2025 | 210.00 | 211.50 | 204.00 | 205.00 | 205.00 | -0.97% | 17,843 |
| Jul 9, 2025 | 204.00 | 208.00 | 202.50 | 207.00 | 207.00 | 2.48% | 15,768 |
| Jul 8, 2025 | 216.00 | 216.50 | 201.00 | 202.00 | 202.00 | -6.91% | 22,504 |
| Jul 7, 2025 | 218.00 | 221.00 | 214.00 | 217.00 | 217.00 | -0.46% | 23,562 |
| Jul 4, 2025 | 216.00 | 219.50 | 211.00 | 218.00 | 218.00 | 1.63% | 18,647 |
| Jul 3, 2025 | 214.50 | 216.50 | 212.00 | 214.50 | 214.50 | 1.18% | 11,590 |
| Jul 2, 2025 | 215.50 | 215.50 | 208.50 | 212.00 | 212.00 | -0.24% | 10,498 |
| Jul 1, 2025 | 216.00 | 216.00 | 207.50 | 212.50 | 212.50 | -1.16% | 11,855 |
| Jun 30, 2025 | 210.00 | 216.00 | 209.00 | 215.00 | 215.00 | 2.38% | 15,365 |
| Jun 27, 2025 | 214.00 | 215.00 | 208.00 | 210.00 | 210.00 | -1.64% | 11,791 |
| Jun 26, 2025 | 214.50 | 215.00 | 208.00 | 213.50 | 213.50 | -0.23% | 22,858 |
| Jun 25, 2025 | 211.00 | 216.00 | 210.50 | 214.00 | 214.00 | 0.71% | 26,958 |
| Jun 24, 2025 | 210.00 | 221.00 | 207.50 | 212.50 | 212.50 | 3.91% | 58,165 |
| Jun 23, 2025 | 207.00 | 210.00 | 201.50 | 204.50 | 204.50 | -1.68% | 19,989 |