Cyber_Folks S.A. (FRA:0K0)
Germany · Delayed Price · Currency is EUR 40.10
-0.65 (-1.60%)
At close: Mar 27, 2026
FRA:0K0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | -1.60% | - |
| Mar 26, 2026 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | 0.25% | - |
| Mar 25, 2026 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | 0.37% | - |
| Mar 24, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | 1.63% | - |
| Mar 23, 2026 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | -1.60% | - |
| Mar 20, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | -0.74% | - |
| Mar 19, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -1.57% | - |
| Mar 18, 2026 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | 0.61% | - |
| Mar 17, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -0.36% | - |
| Mar 16, 2026 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | 0.85% | - |
| Mar 13, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -0.97% | - |
| Mar 12, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -1.43% | - |
| Mar 11, 2026 | 42.35 | 42.35 | 42.00 | 42.00 | 42.00 | -4.76% | 17 |
| Mar 10, 2026 | 41.60 | 44.10 | 41.60 | 44.10 | 44.10 | 6.01% | 6 |
| Mar 9, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -2.80% | - |
| Mar 6, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -0.47% | - |
| Mar 5, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -2.60% | - |
| Mar 4, 2026 | 40.00 | 44.25 | 40.00 | 44.15 | 44.15 | 6.64% | 1,000 |
| Mar 3, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -0.24% | - |
| Mar 2, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | -0.24% | - |
| Feb 27, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -1.07% | - |
| Feb 26, 2026 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | 1.82% | - |
| Feb 25, 2026 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | 2.23% | - |
| Feb 24, 2026 | 41.65 | 41.65 | 40.40 | 40.40 | 40.40 | -6.26% | 18 |
| Feb 23, 2026 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | -0.81% | - |
| Feb 20, 2026 | 45.15 | 45.15 | 43.45 | 43.45 | 43.45 | -3.01% | 150 |
| Feb 19, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 0.79% | - |
| Feb 18, 2026 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | -1.55% | - |
| Feb 17, 2026 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | 1.23% | - |
| Feb 16, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -3.57% | - |
| Feb 13, 2026 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | -0.43% | - |
| Feb 12, 2026 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | 0.32% | - |
| Feb 11, 2026 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | -0.75% | - |
| Feb 10, 2026 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | 2.19% | - |
| Feb 9, 2026 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | -0.54% | - |
| Feb 6, 2026 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | -2.65% | - |
| Feb 5, 2026 | 46.85 | 47.15 | 46.85 | 47.15 | 47.15 | -2.48% | 17 |
| Feb 4, 2026 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | 0.52% | - |
| Feb 3, 2026 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | -0.31% | - |
| Feb 2, 2026 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | -0.72% | - |
| Jan 30, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -2.31% | - |
| Jan 29, 2026 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | 1.02% | - |
| Jan 28, 2026 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | 0.82% | - |
| Jan 27, 2026 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | 0.51% | - |
| Jan 26, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -0.72% | - |
| Jan 23, 2026 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | -0.20% | - |
| Jan 22, 2026 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | -0.41% | - |
| Jan 21, 2026 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | 1.23% | - |
| Jan 20, 2026 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | -0.61% | - |
| Jan 19, 2026 | 48.75 | 48.95 | 48.75 | 48.95 | 48.95 | 0.72% | 80 |