cBrain A/S (CPH:CBRAIN)
Denmark · Delayed Price · Currency is DKK 193.80
+0.60 (0.31%)
Oct 10, 2025, 4:59 PM CET
cBrain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |