Cherry SE (ETR:C3R)
Germany · Delayed Price · Currency is EUR 1.115
+0.005 (0.45%)
At close: Oct 8, 2026
Cherry SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 0.45% | 255 |
| Oct 7, 2026 | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | 1.37% | - |
| Oct 6, 2026 | 1.15 | 1.16 | 1.10 | 1.10 | 1.10 | -6.41% | 3,337 |
| Oct 5, 2026 | 1.10 | 1.17 | 1.10 | 1.17 | 1.17 | 6.36% | 7,511 |
| Oct 2, 2026 | 1.11 | 1.16 | 1.10 | 1.10 | 1.10 | 0.46% | 739 |
| Oct 1, 2026 | 1.14 | 1.14 | 1.09 | 1.10 | 1.10 | -2.67% | 15 |
| Sep 30, 2026 | 1.12 | 1.15 | 1.05 | 1.13 | 1.13 | 0.90% | 175 |
| Sep 29, 2026 | 1.14 | 1.14 | 1.07 | 1.12 | 1.12 | -2.19% | 11,727 |
| Sep 28, 2026 | 1.14 | 1.15 | 1.12 | 1.14 | 1.14 | 0.44% | 3,814 |
| Sep 25, 2026 | 1.19 | 1.19 | 1.12 | 1.14 | 1.14 | -0.44% | 144 |
| Sep 24, 2026 | 1.16 | 1.19 | 1.14 | 1.14 | 1.14 | -1.30% | 100 |
| Sep 23, 2026 | 1.12 | 1.16 | 1.12 | 1.16 | 1.16 | 2.67% | 55 |
| Sep 22, 2026 | 1.18 | 1.18 | 1.12 | 1.13 | 1.13 | -4.66% | 4,321 |
| Sep 21, 2026 | 1.14 | 1.18 | 1.14 | 1.18 | 1.18 | -0.42% | 18 |
| Sep 18, 2026 | 1.18 | 1.19 | 1.14 | 1.19 | 1.19 | -0.42% | 2,694 |
| Sep 17, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.85% | - |
| Sep 16, 2026 | 1.15 | 1.21 | 1.14 | 1.18 | 1.18 | -1.26% | 61 |
| Sep 15, 2026 | 1.14 | 1.20 | 1.14 | 1.20 | 1.20 | -1.24% | 15 |
| Sep 14, 2026 | 1.16 | 1.22 | 1.16 | 1.21 | 1.21 | 4.76% | 9,000 |
| Sep 11, 2026 | 1.15 | 1.20 | 1.14 | 1.16 | 1.16 | -1.70% | 2,605 |
| Sep 10, 2026 | 1.20 | 1.20 | 1.16 | 1.18 | 1.18 | -1.67% | 103 |
| Sep 9, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | 0.84% | 2,283 |
| Sep 8, 2026 | 1.18 | 1.24 | 1.18 | 1.19 | 1.19 | 0.42% | 92 |
| Sep 7, 2026 | 1.22 | 1.22 | 1.16 | 1.18 | 1.18 | -4.07% | 30 |
| Sep 4, 2026 | 1.17 | 1.23 | 1.16 | 1.23 | 1.23 | 5.58% | 2,286 |
| Sep 3, 2026 | 1.23 | 1.23 | 1.07 | 1.17 | 1.17 | -4.90% | 14,234 |
| Sep 2, 2026 | 1.24 | 1.24 | 1.22 | 1.23 | 1.23 | - | 32 |
| Sep 1, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | -0.41% | 38 |
| Aug 31, 2026 | 1.25 | 1.25 | 1.22 | 1.23 | 1.23 | 1.23% | 7,689 |
| Aug 28, 2026 | 1.18 | 1.22 | 1.18 | 1.22 | 1.22 | -1.62% | 10,208 |
| Aug 27, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.40% | 1,578 |
| Aug 26, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | - | 5 |
| Aug 25, 2026 | 1.19 | 1.25 | 1.18 | 1.24 | 1.24 | 2.06% | 181 |
| Aug 24, 2026 | 1.22 | 1.25 | 1.19 | 1.22 | 1.22 | -1.62% | 136 |
| 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 |