cBrain A/S (CPH:CBRAIN)
Denmark · Delayed Price · Currency is DKK 92.50
-0.90 (-0.96%)
Oct 26, 2026, 4:23 PM CET
cBrain Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 94.20 | 97.60 | 92.00 | 92.50 | 92.50 | -0.96% | 75,819 |
| Oct 23, 2026 | 84.00 | 94.60 | 83.10 | 93.40 | 93.40 | 11.46% | 132,140 |
| Oct 22, 2026 | 82.60 | 84.40 | 81.00 | 83.80 | 83.80 | 0.96% | 61,720 |
| Oct 21, 2026 | 77.90 | 83.20 | 76.60 | 83.00 | 83.00 | 6.96% | 113,894 |
| Oct 20, 2026 | 76.80 | 78.50 | 76.50 | 77.60 | 77.60 | 0.91% | 22,121 |
| Oct 19, 2026 | 78.20 | 78.50 | 76.00 | 76.90 | 76.90 | -1.28% | 37,651 |
| Oct 16, 2026 | 73.50 | 78.90 | 73.50 | 77.90 | 77.90 | 6.57% | 74,432 |
| Oct 15, 2026 | 72.70 | 73.20 | 71.90 | 73.10 | 73.10 | 0.14% | 38,617 |
| Oct 14, 2026 | 71.70 | 74.80 | 71.70 | 73.00 | 73.00 | 1.39% | 48,138 |
| Oct 13, 2026 | 73.40 | 73.40 | 71.30 | 72.00 | 72.00 | - | 22,596 |
| Oct 12, 2026 | 72.00 | 72.50 | 71.80 | 72.00 | 72.00 | 0.28% | 23,424 |
| Oct 9, 2026 | 70.10 | 72.50 | 70.10 | 71.80 | 71.80 | 2.57% | 37,391 |
| Oct 8, 2026 | 69.60 | 70.90 | 69.60 | 70.00 | 70.00 | -0.43% | 10,360 |
| Oct 7, 2026 | 72.20 | 72.30 | 69.30 | 70.30 | 70.30 | -1.82% | 23,921 |
| Oct 6, 2026 | 73.30 | 74.00 | 71.30 | 71.60 | 71.60 | -1.78% | 25,104 |
| Oct 5, 2026 | 73.70 | 74.90 | 72.80 | 72.90 | 72.90 | -1.09% | 40,247 |
| Oct 2, 2026 | 74.00 | 74.50 | 72.40 | 73.70 | 73.70 | 1.24% | 48,980 |
| Oct 1, 2026 | 77.20 | 77.20 | 72.60 | 72.80 | 72.80 | -4.21% | 58,692 |
| Sep 30, 2026 | 67.80 | 78.00 | 67.20 | 76.00 | 76.00 | 11.93% | 95,594 |
| Sep 29, 2026 | 69.10 | 69.10 | 67.70 | 67.90 | 67.90 | -0.44% | 20,972 |
| Sep 28, 2026 | 68.20 | 69.00 | 67.90 | 68.20 | 68.20 | - | 19,664 |
| Sep 25, 2026 | 70.70 | 71.00 | 68.20 | 68.20 | 68.20 | -2.29% | 36,292 |
| Sep 24, 2026 | 73.00 | 73.10 | 69.80 | 69.80 | 69.80 | -4.64% | 63,602 |
| Sep 23, 2026 | 70.20 | 75.00 | 70.20 | 73.20 | 73.20 | 3.83% | 62,483 |
| Sep 22, 2026 | 72.00 | 73.10 | 70.50 | 70.50 | 70.50 | -2.35% | 51,079 |
| Sep 21, 2026 | 73.20 | 74.00 | 72.20 | 72.20 | 72.20 | -1.37% | 40,607 |
| Sep 18, 2026 | 73.30 | 75.40 | 73.00 | 73.20 | 73.20 | - | 59,375 |
| Sep 17, 2026 | 73.30 | 74.30 | 72.80 | 73.20 | 73.20 | 0.69% | 22,424 |
| Sep 16, 2026 | 73.60 | 75.10 | 72.70 | 72.70 | 72.70 | -0.14% | 27,048 |
| Sep 15, 2026 | 72.80 | 74.10 | 72.30 | 72.80 | 72.80 | -0.41% | 23,078 |
| Sep 14, 2026 | 72.50 | 74.90 | 72.20 | 73.10 | 73.10 | -0.95% | 22,897 |
| Sep 11, 2026 | 73.60 | 74.90 | 72.20 | 73.80 | 73.80 | - | 47,542 |
| Sep 10, 2026 | 76.10 | 76.10 | 73.80 | 73.80 | 73.80 | -2.25% | 25,619 |
| Sep 9, 2026 | 72.70 | 75.70 | 72.70 | 75.50 | 75.50 | 2.86% | 49,716 |
| Sep 8, 2026 | 73.40 | 75.10 | 72.10 | 73.40 | 73.40 | -0.14% | 72,566 |
| Sep 7, 2026 | 79.00 | 79.00 | 72.90 | 73.50 | 73.50 | -7.43% | 110,203 |
| Sep 4, 2026 | 79.50 | 80.40 | 78.70 | 79.40 | 79.40 | -0.13% | 34,194 |
| Sep 3, 2026 | 78.40 | 81.10 | 78.00 | 79.50 | 79.50 | 1.92% | 60,907 |
| Sep 2, 2026 | 81.80 | 81.80 | 77.70 | 78.00 | 78.00 | -4.29% | 80,120 |
| Sep 1, 2026 | 83.00 | 83.80 | 80.60 | 81.50 | 81.50 | -0.85% | 95,846 |
| Aug 31, 2026 | 82.80 | 83.50 | 81.10 | 82.20 | 82.20 | -0.36% | 68,147 |
| Aug 28, 2026 | 78.60 | 82.50 | 77.90 | 82.50 | 82.50 | 5.10% | 142,257 |
| Aug 27, 2026 | 77.50 | 79.80 | 76.10 | 78.50 | 78.50 | 1.29% | 59,140 |
| Aug 26, 2026 | 81.40 | 81.40 | 76.70 | 77.50 | 77.50 | -3.37% | 130,268 |
| Aug 25, 2026 | 77.70 | 81.50 | 75.10 | 80.20 | 80.20 | 3.89% | 200,600 |
| Aug 24, 2026 | 79.80 | 80.90 | 75.00 | 77.20 | 77.20 | 4.75% | 343,451 |
| Aug 21, 2026 | 68.00 | 74.90 | 68.00 | 73.70 | 73.70 | 9.35% | 304,808 |
| Aug 20, 2026 | 55.00 | 67.50 | 55.00 | 67.40 | 67.40 | 22.77% | 363,640 |
| Aug 19, 2026 | 56.10 | 56.10 | 52.10 | 54.90 | 54.90 | -1.96% | 131,378 |
| Aug 18, 2026 | 53.20 | 58.90 | 52.80 | 56.00 | 56.00 | 4.67% | 241,105 |