cyan AG (ETR:CYR)
Germany · Delayed Price · Currency is EUR 2.380
+0.100 (4.39%)
Nov 6, 2026, 5:35 PM CET
cyan AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 2.20 | 2.74 | 2.20 | 2.38 | 2.38 | 4.39% | 48,583 |
| Nov 5, 2026 | 2.28 | 2.28 | 2.20 | 2.28 | 2.28 | - | 1,042 |
| Nov 4, 2026 | 2.22 | 2.34 | 2.22 | 2.28 | 2.28 | -3.39% | 339 |
| Nov 3, 2026 | 2.26 | 2.36 | 2.22 | 2.36 | 2.36 | 6.31% | 4,391 |
| Nov 2, 2026 | 2.24 | 2.30 | 2.22 | 2.22 | 2.22 | -0.89% | 3,469 |
| Oct 30, 2026 | 2.20 | 2.24 | 2.10 | 2.24 | 2.24 | 1.82% | 8,268 |
| Oct 29, 2026 | 2.22 | 2.24 | 2.14 | 2.20 | 2.20 | - | 10,550 |
| Oct 28, 2026 | 2.20 | 2.34 | 2.20 | 2.20 | 2.20 | 1.85% | 5,767 |
| Oct 27, 2026 | 2.28 | 2.32 | 2.08 | 2.16 | 2.16 | -7.69% | 9,544 |
| Oct 26, 2026 | 2.32 | 2.34 | 2.20 | 2.34 | 2.34 | 6.36% | 8,368 |
| Oct 23, 2026 | 2.08 | 2.30 | 2.08 | 2.20 | 2.20 | 6.80% | 6,818 |
| Oct 22, 2026 | 2.18 | 2.18 | 2.02 | 2.06 | 2.06 | -5.50% | 1,618 |
| Oct 21, 2026 | 2.14 | 2.18 | 2.06 | 2.18 | 2.18 | 1.87% | 1,176 |
| Oct 20, 2026 | 2.16 | 2.28 | 2.00 | 2.14 | 2.14 | -3.60% | 10,049 |
| Oct 19, 2026 | 2.16 | 2.28 | 2.10 | 2.22 | 2.22 | 5.71% | 17,031 |
| Oct 16, 2026 | 2.10 | 2.16 | 2.02 | 2.10 | 2.10 | - | 165 |
| Oct 15, 2026 | 2.00 | 2.20 | 2.00 | 2.10 | 2.10 | 0.96% | 57,508 |
| Oct 14, 2026 | 2.08 | 2.08 | 2.02 | 2.08 | 2.08 | 1.96% | 2,763 |
| Oct 13, 2026 | 2.08 | 2.08 | 2.02 | 2.04 | 2.04 | -1.92% | 6,126 |
| Oct 12, 2026 | 2.10 | 2.12 | 2.04 | 2.08 | 2.08 | -0.95% | 964 |
| Oct 9, 2026 | 2.10 | 2.10 | 2.08 | 2.10 | 2.10 | - | 423 |
| Oct 8, 2026 | 2.10 | 2.10 | 2.04 | 2.10 | 2.10 | - | 1,263 |
| Oct 7, 2026 | 2.06 | 2.14 | 2.00 | 2.10 | 2.10 | 1.94% | 14,995 |
| Oct 6, 2026 | 2.08 | 2.08 | 2.02 | 2.06 | 2.06 | -0.96% | 2,362 |
| Oct 5, 2026 | 2.02 | 2.16 | 2.02 | 2.08 | 2.08 | 0.97% | 3,395 |
| Oct 2, 2026 | 2.10 | 2.10 | 2.02 | 2.06 | 2.06 | 0.98% | 2,249 |
| Oct 1, 2026 | 2.06 | 2.10 | 2.00 | 2.04 | 2.04 | 0.99% | 28,765 |
| Sep 30, 2026 | 2.06 | 2.06 | 2.00 | 2.02 | 2.02 | - | 5,988 |
| Sep 29, 2026 | 2.10 | 2.10 | 2.02 | 2.02 | 2.02 | - | 4,427 |
| Sep 28, 2026 | 2.08 | 2.16 | 2.00 | 2.02 | 2.02 | -1.94% | 6,297 |
| 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 |