cyber_Folks S.A. (FRA:0K0)
Germany · Delayed Price · Currency is EUR 43.54
-0.16 (-0.37%)
Last updated: Oct 23, 2026, 8:07 AM CEST
FRA:0K0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 43.54 | 43.54 | 43.54 | 43.54 | 43.54 | -0.37% | 2 |
| Oct 22, 2026 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | -1.84% | - |
| Oct 21, 2026 | 44.16 | 44.52 | 44.16 | 44.52 | 44.52 | 2.44% | 2 |
| Oct 20, 2026 | 43.46 | 43.46 | 43.46 | 43.46 | 43.46 | -2.38% | - |
| Oct 19, 2026 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | -0.27% | - |
| Oct 16, 2026 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | 0.68% | - |
| Oct 15, 2026 | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | -0.89% | - |
| Oct 14, 2026 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | -0.62% | - |
| Oct 13, 2026 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | -1.01% | - |
| Oct 12, 2026 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | 2.06% | - |
| Oct 9, 2026 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | -0.36% | - |
| Oct 8, 2026 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | -1.41% | - |
| Oct 7, 2026 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | -0.57% | - |
| Oct 6, 2026 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | 1.92% | - |
| Oct 5, 2026 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | -2.65% | - |
| Oct 2, 2026 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | 1.64% | - |
| Oct 1, 2026 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | -2.33% | - |
| Sep 30, 2026 | 45.74 | 46.32 | 45.74 | 46.32 | 46.32 | 1.85% | 171 |
| Sep 29, 2026 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | -3.52% | - |
| Sep 28, 2026 | 45.94 | 47.14 | 45.94 | 47.14 | 47.14 | -0.51% | 1 |
| Sep 25, 2026 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | -0.04% | - |
| Sep 24, 2026 | 46.42 | 47.40 | 46.42 | 47.40 | 47.40 | 1.37% | 58 |
| Sep 23, 2026 | 48.36 | 48.36 | 46.76 | 46.76 | 46.76 | -3.39% | 47 |
| Sep 22, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 1.09% | 5 |
| Sep 21, 2026 | 46.14 | 47.88 | 46.14 | 47.88 | 47.88 | 4.22% | 5 |
| Sep 18, 2026 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | 3.70% | - |
| Sep 17, 2026 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | -1.90% | - |
| Sep 16, 2026 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | -1.70% | - |
| Sep 15, 2026 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | 0.44% | - |
| Sep 14, 2026 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | -0.87% | - |
| Sep 11, 2026 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | 2.22% | - |
| Sep 10, 2026 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | 1.67% | - |
| Sep 9, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 3.02% | - |
| Sep 8, 2026 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | -0.14% | - |
| Sep 7, 2026 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | 1.31% | - |
| Sep 4, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -2.34% | - |
| Sep 3, 2026 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | 0.46% | - |
| Sep 2, 2026 | 43.42 | 43.42 | 43.42 | 43.42 | 43.42 | -1.32% | - |
| Sep 1, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -1.96% | - |
| Aug 31, 2026 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | 3.41% | - |
| Aug 28, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -0.87% | - |
| Aug 27, 2026 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | -0.27% | - |
| Aug 26, 2026 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | 0.50% | - |
| Aug 25, 2026 | 43.68 | 43.68 | 43.68 | 43.68 | 43.68 | -0.55% | - |
| Aug 24, 2026 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | 0.37% | - |
| Aug 21, 2026 | 43.76 | 43.76 | 43.76 | 43.76 | 43.76 | 1.06% | - |
| Aug 20, 2026 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | -0.46% | - |
| Aug 19, 2026 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | 0.37% | - |
| Aug 18, 2026 | 43.34 | 43.34 | 43.34 | 43.34 | 43.34 | -3.09% | - |
| Aug 17, 2026 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | 0.49% | - |