Cyber_Folks S.A. (FRA:0K0)
Germany · Delayed Price · Currency is EUR 42.84
-0.92 (-2.10%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:0K0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 43.76 | 43.76 | 43.76 | 43.76 | - | -0.59% | - |
| Apr 22, 2026 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | -3.63% | - |
| Apr 21, 2026 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | 4.63% | - |
| Apr 20, 2026 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | -2.15% | - |
| Apr 17, 2026 | 42.70 | 44.62 | 42.70 | 44.62 | 44.62 | 4.69% | 109 |
| Apr 16, 2026 | 42.62 | 42.62 | 42.62 | 42.62 | 42.62 | 3.20% | - |
| Apr 15, 2026 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | -0.77% | - |
| Apr 14, 2026 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | 3.28% | - |
| Apr 13, 2026 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | -1.66% | - |
| Apr 10, 2026 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | 0.39% | - |
| Apr 9, 2026 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | -1.92% | - |
| Apr 8, 2026 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | 4.36% | - |
| Apr 7, 2026 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | 0.71% | - |
| Apr 2, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -0.50% | - |
| Apr 1, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 5.57% | - |
| Mar 31, 2026 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | -2.20% | - |
| Mar 30, 2026 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | -3.87% | - |
| 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% | - |