Cherry SE (ETR:C3R)
Germany · Delayed Price · Currency is EUR 1.190
-0.045 (-3.64%)
At close: Aug 24, 2026
Cherry SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 1.22 | 1.25 | 1.19 | 1.19 | - | -3.64% | 147 |
| Aug 21, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | - | 966 |
| Aug 20, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | -0.40% | 262 |
| Aug 19, 2026 | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | - | 32 |
| Aug 18, 2026 | 1.25 | 1.29 | 1.23 | 1.24 | 1.24 | - | 6,116 |
| Aug 17, 2026 | 1.31 | 1.31 | 1.23 | 1.24 | 1.24 | -5.34% | 111 |
| Aug 14, 2026 | 1.23 | 1.31 | 1.23 | 1.31 | 1.31 | 6.94% | 13 |
| Aug 13, 2026 | 1.23 | 1.31 | 1.20 | 1.23 | 1.23 | -1.61% | 286 |
| Aug 12, 2026 | 1.24 | 1.35 | 1.24 | 1.25 | 1.25 | -4.96% | 2,822 |
| Aug 11, 2026 | 1.32 | 1.32 | 1.24 | 1.31 | 1.31 | 2.34% | 24 |
| Aug 10, 2026 | 1.32 | 1.32 | 1.24 | 1.28 | 1.28 | 3.64% | 150 |
| Aug 7, 2026 | 1.32 | 1.32 | 1.24 | 1.24 | 1.24 | -6.44% | 35 |
| Aug 6, 2026 | 1.24 | 1.32 | 1.24 | 1.32 | 1.32 | 1.54% | 219 |
| Aug 5, 2026 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | 4.84% | 19 |
| Aug 4, 2026 | 1.32 | 1.32 | 1.24 | 1.24 | 1.24 | -5.70% | 647 |
| Aug 3, 2026 | 1.36 | 1.36 | 1.24 | 1.32 | 1.32 | - | 3,102 |
| Jul 31, 2026 | 1.20 | 1.36 | 1.20 | 1.32 | 1.32 | 6.91% | 12,166 |
| Jul 30, 2026 | 1.15 | 1.29 | 1.15 | 1.23 | 1.23 | 5.58% | 26,059 |
| Jul 29, 2026 | 1.16 | 1.18 | 1.12 | 1.17 | 1.17 | 1.30% | 9,257 |
| Jul 28, 2026 | 1.09 | 1.15 | 1.09 | 1.15 | 1.15 | - | 6,118 |
| Jul 27, 2026 | 1.12 | 1.21 | 1.09 | 1.15 | 1.15 | 3.14% | 16,017 |
| Jul 24, 2026 | 1.17 | 1.26 | 1.12 | 1.12 | 1.12 | -1.76% | 2,741 |
| Jul 23, 2026 | 1.22 | 1.23 | 1.07 | 1.14 | 1.14 | -2.58% | 2,837 |
| Jul 22, 2026 | 1.18 | 1.25 | 1.14 | 1.17 | 1.17 | -1.27% | 2,668 |
| Jul 21, 2026 | 1.25 | 1.28 | 1.18 | 1.18 | 1.18 | -4.45% | 937 |
| Jul 20, 2026 | 1.31 | 1.31 | 1.22 | 1.24 | 1.24 | -5.36% | 10,099 |
| Jul 17, 2026 | 1.24 | 1.31 | 1.22 | 1.31 | 1.31 | 8.75% | 7,794 |
| Jul 16, 2026 | 1.14 | 1.20 | 1.14 | 1.20 | 1.20 | 11.11% | 5,000 |
| Jul 15, 2026 | 1.05 | 1.11 | 1.05 | 1.08 | 1.08 | 8.00% | 2,046 |
| Jul 14, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -5.21% | 1,124 |
| Jul 13, 2026 | 1.03 | 1.06 | 1.03 | 1.06 | 1.06 | -0.94% | 3,975 |
| Jul 10, 2026 | 1.07 | 1.07 | 1.01 | 1.07 | 1.07 | -3.62% | 3,228 |
| Jul 9, 2026 | 1.17 | 1.17 | 1.11 | 1.11 | 1.11 | -2.21% | 2,400 |
| Jul 8, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 150 |
| Jul 7, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -1.31% | - |
| Jul 6, 2026 | 1.20 | 1.22 | 1.14 | 1.15 | 1.15 | -4.58% | 11,726 |
| Jul 3, 2026 | 1.20 | 1.20 | 1.15 | 1.20 | 1.20 | -4.00% | 1,717 |
| Jul 2, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -6.58% | 125 |
| Jul 1, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 425 |
| Jun 30, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 8.42% | 2,022 |
| Jun 29, 2026 | 1.40 | 1.52 | 1.28 | 1.40 | 1.23 | 0.72% | 4,513 |
| Jun 26, 2026 | 1.28 | 1.40 | 1.28 | 1.39 | 1.23 | 0.72% | 2,055 |
| Jun 25, 2026 | 1.32 | 1.40 | 1.28 | 1.38 | 1.22 | 15.00% | 1,770 |
| Jun 24, 2026 | 1.50 | 1.56 | 1.10 | 1.20 | 1.06 | -4.76% | 10,070 |
| Jun 23, 2026 | 1.50 | 1.50 | 1.26 | 1.26 | 1.11 | -1.56% | 465 |
| Jun 22, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.13 | -8.57% | - |
| Jun 19, 2026 | 1.52 | 1.56 | 1.28 | 1.40 | 1.23 | 6.06% | 1,911 |
| Jun 18, 2026 | 1.35 | 1.56 | 1.28 | 1.32 | 1.16 | -8.46% | 6,025 |
| Jun 17, 2026 | 1.52 | 1.52 | 1.32 | 1.44 | 1.27 | 0.28% | 6,635 |
| Jun 16, 2026 | 1.48 | 1.48 | 1.32 | 1.44 | 1.27 | -2.84% | 789 |