cyan AG (ETR:CYR)
Germany · Delayed Price · Currency is EUR 1.980
+0.080 (4.21%)
Aug 7, 2026, 5:35 PM CET
cyan AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 1.96 | 1.98 | 1.96 | 1.98 | 1.98 | 4.21% | 4,596 |
| Aug 6, 2026 | 2.00 | 2.10 | 1.90 | 1.90 | 1.90 | -3.06% | 17,621 |
| Aug 5, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -2.97% | 200 |
| Aug 4, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 3.06% | 4 |
| Aug 3, 2026 | 2.00 | 2.00 | 1.96 | 1.96 | 1.96 | -1.01% | 1,320 |
| Jul 31, 2026 | 1.92 | 2.00 | 1.90 | 1.98 | 1.98 | 2.59% | 436 |
| Jul 30, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -3.02% | 1,815 |
| Jul 29, 2026 | 1.97 | 1.99 | 1.97 | 1.99 | 1.99 | -0.50% | 85 |
| Jul 28, 2026 | 2.02 | 2.02 | 2.00 | 2.00 | 2.00 | -1.96% | 5,200 |
| Jul 27, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Jul 24, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | 44 |
| Jul 23, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.99% | 1,903 |
| Jul 22, 2026 | 1.94 | 2.04 | 1.94 | 2.02 | 2.02 | 4.66% | 5,908 |
| Jul 21, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.52% | 200 |
| Jul 20, 2026 | 1.86 | 1.92 | 1.86 | 1.92 | 1.92 | 2.67% | 1,189 |
| Jul 17, 2026 | 1.90 | 1.90 | 1.84 | 1.87 | 1.87 | -4.10% | 26,070 |
| Jul 16, 2026 | 1.92 | 1.96 | 1.92 | 1.95 | 1.95 | 2.09% | 1,350 |
| Jul 15, 2026 | 1.90 | 1.91 | 1.90 | 1.91 | 1.91 | - | 390 |
| Jul 14, 2026 | 1.92 | 1.92 | 1.91 | 1.91 | 1.91 | - | 33 |
| Jul 13, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | 500 |
| Jul 10, 2026 | 1.92 | 1.92 | 1.91 | 1.91 | 1.91 | -1.04% | 4 |
| Jul 9, 2026 | 1.90 | 1.93 | 1.90 | 1.93 | 1.93 | -1.53% | 451 |
| Jul 8, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 1.55% | 11 |
| Jul 7, 2026 | 1.94 | 1.94 | 1.82 | 1.93 | 1.93 | -2.03% | 32,979 |
| Jul 6, 2026 | 2.00 | 2.00 | 1.97 | 1.97 | 1.97 | -0.51% | 2,900 |
| Jul 3, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 1.02% | 62 |
| Jul 2, 2026 | 2.00 | 2.00 | 1.95 | 1.96 | 1.96 | -1.01% | 1,945 |
| Jul 1, 2026 | 2.00 | 2.02 | 1.92 | 1.98 | 1.98 | 1.02% | 6,258 |
| Jun 30, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Jun 29, 2026 | 1.92 | 1.99 | 1.92 | 1.96 | 1.96 | -0.51% | 102 |
| Jun 26, 2026 | 2.00 | 2.00 | 1.97 | 1.97 | 1.97 | - | 443 |
| Jun 25, 2026 | 1.92 | 1.97 | 1.92 | 1.97 | 1.97 | 0.51% | 10 |
| Jun 24, 2026 | 2.00 | 2.00 | 1.96 | 1.96 | 1.96 | 0.51% | 12 |
| Jun 23, 2026 | 1.98 | 1.98 | 1.88 | 1.95 | 1.95 | -2.50% | 2,349 |
| Jun 22, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -1.96% | - |
| Jun 19, 2026 | 1.97 | 2.08 | 1.96 | 2.04 | 2.04 | 3.55% | 2,097 |
| Jun 17, 2026 | 1.98 | 1.98 | 1.96 | 1.97 | 1.97 | -1.50% | 2,666 |
| Jun 16, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -1.96% | - |
| Jun 15, 2026 | 1.99 | 2.04 | 1.98 | 2.04 | 2.04 | - | 375 |
| Jun 12, 2026 | 2.08 | 2.08 | 2.04 | 2.04 | 2.04 | - | 1,202 |
| Jun 11, 2026 | 2.02 | 2.04 | 2.02 | 2.04 | 2.04 | 2.00% | 12 |
| Jun 10, 2026 | 1.99 | 2.02 | 1.99 | 2.00 | 2.00 | -1.96% | 117 |
| Jun 9, 2026 | 2.02 | 2.04 | 2.00 | 2.04 | 2.04 | 0.99% | 2,898 |
| Jun 8, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -2.88% | 11 |
| Jun 5, 2026 | 2.02 | 2.08 | 2.02 | 2.08 | 2.08 | - | 1 |
| Jun 4, 2026 | 2.04 | 2.08 | 2.02 | 2.08 | 2.08 | 2.97% | 2,149 |
| Jun 3, 2026 | 2.06 | 2.06 | 2.02 | 2.02 | 2.02 | -2.88% | 215 |
| Jun 2, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Jun 1, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -2.80% | 50 |
| May 29, 2026 | 2.16 | 2.16 | 2.10 | 2.14 | 2.14 | -2.73% | 4,796 |