Cyber_Folks S.A. (FRA:0K0)
Germany · Delayed Price · Currency is EUR 49.65
+0.15 (0.30%)
At close: Jan 8, 2026
Cyber_Folks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | -0.40% | - |
| Jan 8, 2026 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | 0.30% | - |
| Jan 7, 2026 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | 0.10% | - |
| Jan 6, 2026 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | - | - |
| Jan 5, 2026 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | -0.30% | - |
| Jan 2, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 1.64% | - |
| Dec 30, 2025 | 48.00 | 48.80 | 48.00 | 48.80 | 48.80 | 3.28% | 48 |
| Dec 29, 2025 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | -1.25% | - |
| Dec 23, 2025 | 46.50 | 47.85 | 46.50 | 47.85 | 47.85 | 0.10% | 57 |
| Dec 22, 2025 | 46.75 | 47.80 | 46.75 | 47.80 | 47.80 | 5.05% | 50 |
| Dec 19, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | -2.99% | - |
| Dec 18, 2025 | 46.35 | 46.90 | 46.35 | 46.90 | 46.90 | 0.32% | 3 |
| Dec 17, 2025 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | -2.30% | - |
| Dec 16, 2025 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | 4.36% | - |
| Dec 15, 2025 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | -2.65% | - |
| Dec 12, 2025 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | 0.64% | 50 |
| Dec 11, 2025 | 41.05 | 46.80 | 41.05 | 46.80 | 46.80 | 12.91% | 47 |
| Dec 10, 2025 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | 0.73% | - |
| Dec 9, 2025 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | -3.06% | - |
| Dec 8, 2025 | 41.60 | 42.45 | 41.60 | 42.45 | 42.45 | 2.17% | 4 |
| Dec 5, 2025 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | -0.12% | - |
| Dec 4, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -0.12% | - |
| Dec 3, 2025 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | -2.34% | - |
| Dec 2, 2025 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | 0.12% | - |
| Dec 1, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -1.73% | - |
| Nov 28, 2025 | 42.15 | 43.35 | 42.15 | 43.35 | 43.35 | 6.25% | 1 |
| Nov 27, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -1.21% | - |
| Nov 26, 2025 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | 1.60% | - |
| Nov 25, 2025 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | -0.85% | - |
| Nov 24, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -1.20% | - |
| Nov 21, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 0.85% | - |
| Nov 20, 2025 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | 3.26% | - |
| Nov 19, 2025 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | -4.55% | - |
| Nov 18, 2025 | 41.60 | 41.75 | 41.60 | 41.75 | 41.75 | 1.09% | 2 |
| Nov 17, 2025 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | 0.49% | - |
| Nov 14, 2025 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | -3.41% | - |
| Nov 13, 2025 | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | 1.19% | - |
| Nov 12, 2025 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | 0.12% | - |
| Nov 11, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -3.23% | - |
| Nov 10, 2025 | 42.10 | 43.40 | 42.10 | 43.40 | 43.40 | 3.09% | 52 |
| Nov 7, 2025 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | -4.64% | - |
| Nov 6, 2025 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | 1.96% | - |
| Nov 5, 2025 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | -0.80% | - |
| Nov 4, 2025 | 42.75 | 43.65 | 42.75 | 43.65 | 43.65 | 2.46% | 5 |
| Nov 3, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -2.74% | - |
| Oct 31, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -3.52% | - |
| Oct 30, 2025 | 44.40 | 45.40 | 44.40 | 45.40 | 45.40 | 0.89% | 25 |
| Oct 29, 2025 | 44.60 | 45.00 | 44.60 | 45.00 | 45.00 | 1.81% | 20 |
| Oct 28, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 0.34% | - |
| Oct 27, 2025 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | -2.76% | - |