cyan AG (ETR:CYR)
Germany · Delayed Price · Currency is EUR 2.060
0.00 (0.00%)
Sep 25, 2026, 5:35 PM CET
cyan AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 2.08 | 2.14 | 2.00 | 2.06 | 2.06 | - | 1,715 |
| Sep 24, 2026 | 2.06 | 2.18 | 2.00 | 2.06 | 2.06 | - | 4,096 |
| Sep 23, 2026 | 2.04 | 2.06 | 2.04 | 2.06 | 2.06 | 4.04% | 1,373 |
| Sep 22, 2026 | 1.95 | 1.99 | 1.95 | 1.98 | 1.98 | 3.66% | 450 |
| Sep 21, 2026 | 1.95 | 1.95 | 1.91 | 1.91 | 1.91 | -2.05% | 2 |
| Sep 18, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Sep 17, 2026 | 1.95 | 1.97 | 1.95 | 1.95 | 1.95 | - | 702 |
| Sep 16, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 2.09% | - |
| Sep 15, 2026 | 1.95 | 1.95 | 1.91 | 1.91 | 1.91 | -0.52% | 3,350 |
| Sep 14, 2026 | 1.95 | 1.95 | 1.92 | 1.92 | 1.92 | -2.04% | 4,236 |
| Sep 11, 2026 | 2.06 | 2.06 | 1.96 | 1.96 | 1.96 | -4.85% | 2,381 |
| Sep 10, 2026 | 2.00 | 2.10 | 2.00 | 2.06 | 2.06 | 6.19% | 2,504 |
| Sep 9, 2026 | 2.00 | 2.00 | 1.94 | 1.94 | 1.94 | -3.00% | 751 |
| Sep 8, 2026 | 1.98 | 2.06 | 1.98 | 2.00 | 2.00 | -4.76% | 999 |
| Sep 7, 2026 | 2.02 | 2.10 | 2.02 | 2.10 | 2.10 | 7.14% | 4,519 |
| Sep 4, 2026 | 1.90 | 1.96 | 1.90 | 1.96 | 1.96 | -0.51% | 1,000 |
| Sep 3, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 1.55% | - |
| Sep 2, 2026 | 2.00 | 2.00 | 1.94 | 1.94 | 1.94 | -4.90% | 1,900 |
| Sep 1, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 2.00% | - |
| Aug 31, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.99% | 1,067 |
| Aug 28, 2026 | 2.02 | 2.04 | 2.02 | 2.02 | 2.02 | 1.00% | 5,359 |
| Aug 27, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Aug 26, 2026 | 2.02 | 2.02 | 2.00 | 2.00 | 2.00 | - | 10,000 |
| Aug 25, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -1.96% | 8 |
| Aug 24, 2026 | 1.97 | 2.04 | 1.95 | 2.04 | 2.04 | -2.86% | 2,802 |
| Aug 21, 2026 | 2.10 | 2.10 | 2.00 | 2.10 | 2.10 | 2.94% | 15,714 |
| Aug 20, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -1.92% | - |
| Aug 19, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 2.97% | 1 |
| Aug 18, 2026 | 2.02 | 2.06 | 2.02 | 2.02 | 2.02 | 2.54% | 10,003 |
| Aug 17, 2026 | 2.02 | 2.02 | 1.91 | 1.97 | 1.97 | - | 2,066 |
| Aug 14, 2026 | 2.00 | 2.08 | 1.90 | 1.97 | 1.97 | -4.37% | 22,483 |
| Aug 13, 2026 | 2.00 | 2.06 | 2.00 | 2.06 | 2.06 | 1.98% | 428 |
| Aug 12, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.98% | - |
| Aug 11, 2026 | 2.00 | 2.10 | 2.00 | 2.04 | 2.04 | 5.70% | 7,438 |
| Aug 10, 2026 | 1.99 | 1.99 | 1.93 | 1.93 | 1.93 | -2.53% | 5 |
| 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 |