Cyber_Folks S.A. (FRA:0K0)
Germany · Delayed Price · Currency is EUR 43.45
-1.35 (-3.01%)
At close: Feb 20, 2026
Cyber_Folks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -1.72% | - |
| Jan 15, 2026 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | -0.20% | - |
| Jan 14, 2026 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | 0.20% | - |
| Jan 13, 2026 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | -2.08% | - |
| Jan 12, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 2.12% | - |
| 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 |