Cherry SE (ETR:C3R)
Germany · Delayed Price · Currency is EUR 1.410
+0.010 (0.71%)
At close: Jul 3, 2026
Cherry SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | - | 6.13% | 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 | -4.43% | 2,022 |
| Jun 29, 2026 | 1.40 | 1.52 | 1.28 | 1.40 | 1.40 | 0.72% | 4,515 |
| Jun 26, 2026 | 1.28 | 1.40 | 1.28 | 1.39 | 1.39 | 0.72% | 2,058 |
| Jun 25, 2026 | 1.32 | 1.40 | 1.28 | 1.38 | 1.38 | 15.00% | 1,773 |
| Jun 24, 2026 | 1.50 | 1.56 | 1.10 | 1.20 | 1.20 | -4.76% | 10,071 |
| Jun 23, 2026 | 1.50 | 1.50 | 1.26 | 1.26 | 1.26 | -1.56% | 468 |
| Jun 22, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -8.57% | - |
| Jun 19, 2026 | 1.52 | 1.56 | 1.28 | 1.40 | 1.40 | 6.06% | 1,912 |
| Jun 18, 2026 | 1.35 | 1.56 | 1.28 | 1.32 | 1.32 | -8.46% | 6,028 |
| Jun 17, 2026 | 1.52 | 1.52 | 1.32 | 1.44 | 1.44 | 0.28% | 6,638 |
| Jun 16, 2026 | 1.48 | 1.48 | 1.32 | 1.44 | 1.44 | -2.84% | 791 |
| Jun 15, 2026 | 1.68 | 1.68 | 1.40 | 1.48 | 1.48 | -11.38% | 28,576 |
| Jun 12, 2026 | 1.84 | 1.92 | 1.52 | 1.67 | 1.67 | -7.33% | 46,945 |
| Jun 11, 2026 | 1.84 | 1.84 | 1.76 | 1.80 | 1.80 | -1.31% | 34 |
| Jun 10, 2026 | 1.80 | 1.83 | 1.80 | 1.83 | 1.83 | 1.44% | 241 |
| Jun 9, 2026 | 1.78 | 1.84 | 1.76 | 1.80 | 1.80 | 2.27% | 640 |
| Jun 8, 2026 | 1.92 | 1.92 | 1.75 | 1.76 | 1.76 | -4.35% | 9,699 |
| Jun 5, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 2.22% | 1,228 |
| Jun 4, 2026 | 1.74 | 1.84 | 1.74 | 1.80 | 1.80 | -0.55% | 4,823 |
| Jun 3, 2026 | 1.78 | 1.84 | 1.78 | 1.81 | 1.81 | -1.63% | 311 |
| Jun 2, 2026 | 1.81 | 1.84 | 1.77 | 1.84 | 1.84 | -4.17% | 9,181 |
| Jun 1, 2026 | 1.91 | 1.92 | 1.78 | 1.92 | 1.92 | 5.15% | 367 |
| May 29, 2026 | 1.89 | 1.89 | 1.83 | 1.83 | 1.83 | -1.62% | 1,549 |
| May 28, 2026 | 1.84 | 1.89 | 1.82 | 1.86 | 1.86 | - | 3,143 |
| May 27, 2026 | 1.84 | 1.86 | 1.84 | 1.86 | 1.86 | 1.98% | 212 |
| May 26, 2026 | 1.83 | 1.84 | 1.80 | 1.82 | 1.82 | -4.31% | 8,023 |
| May 25, 2026 | 1.94 | 1.94 | 1.87 | 1.90 | 1.90 | 1.82% | 1,589 |
| May 22, 2026 | 1.84 | 1.91 | 1.84 | 1.87 | 1.87 | -0.64% | 2,109 |
| May 21, 2026 | 1.90 | 1.92 | 1.88 | 1.88 | 1.88 | -0.95% | 466 |
| May 20, 2026 | 1.92 | 1.92 | 1.84 | 1.90 | 1.90 | 3.15% | 51,980 |
| May 19, 2026 | 1.95 | 1.96 | 1.84 | 1.84 | 1.84 | -4.17% | 3,132 |
| May 18, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 1.91% | 505 |
| May 15, 2026 | 1.92 | 1.96 | 1.88 | 1.88 | 1.88 | 1.07% | 5,823 |
| May 14, 2026 | 1.92 | 1.92 | 1.86 | 1.86 | 1.86 | - | 3,026 |
| May 13, 2026 | 1.86 | 1.92 | 1.80 | 1.86 | 1.86 | -1.89% | 20,971 |
| May 12, 2026 | 1.92 | 1.92 | 1.90 | 1.90 | 1.90 | 1.06% | 405 |
| May 11, 2026 | 1.80 | 1.92 | 1.80 | 1.88 | 1.88 | 3.18% | 7,244 |
| May 8, 2026 | 1.84 | 1.92 | 1.82 | 1.82 | 1.82 | -3.09% | 7,482 |
| May 7, 2026 | 1.83 | 2.07 | 1.83 | 1.88 | 1.88 | 1.08% | 11,156 |
| May 6, 2026 | 1.92 | 2.08 | 1.86 | 1.86 | 1.86 | -3.02% | 7,721 |
| May 5, 2026 | 1.84 | 1.92 | 1.82 | 1.92 | 1.92 | - | 878 |
| May 4, 2026 | 1.76 | 1.92 | 1.76 | 1.92 | 1.92 | 6.67% | 862 |
| Apr 30, 2026 | 1.88 | 1.92 | 1.68 | 1.80 | 1.80 | 4.53% | 6,924 |
| Apr 29, 2026 | 1.88 | 1.88 | 1.72 | 1.72 | 1.72 | -8.12% | 1,542 |
| Apr 28, 2026 | 1.80 | 1.92 | 1.76 | 1.87 | 1.87 | 7.59% | 3,529 |
| Apr 27, 2026 | 1.72 | 1.92 | 1.68 | 1.74 | 1.74 | -1.14% | 6,611 |
| Apr 24, 2026 | 1.72 | 1.76 | 1.72 | 1.76 | 1.76 | 1.15% | 6,355 |
| Apr 23, 2026 | 1.52 | 1.76 | 1.52 | 1.74 | 1.74 | -1.02% | 3,512 |