Cerence Inc. (FRA:0S6)
Germany · Delayed Price · Currency is EUR 9.50
-0.58 (-5.79%)
At close: Jan 30, 2026
Cerence Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 9.50 | 9.57 | 9.50 | 9.50 | 9.50 | -5.79% | 2,000 |
| Jan 29, 2026 | 10.06 | 10.08 | 10.05 | 10.08 | 10.08 | 1.35% | - |
| Jan 28, 2026 | 9.82 | 9.95 | 9.75 | 9.95 | 9.95 | 0.51% | 17 |
| Jan 27, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 5.40% | 4,000 |
| Jan 26, 2026 | 9.32 | 9.39 | 9.32 | 9.39 | 9.39 | -1.78% | - |
| Jan 23, 2026 | 9.50 | 9.57 | 9.47 | 9.56 | 9.56 | 0.60% | 100 |
| Jan 22, 2026 | 9.44 | 9.51 | 9.44 | 9.51 | 9.51 | 2.72% | - |
| Jan 21, 2026 | 9.16 | 9.25 | 9.16 | 9.25 | 9.25 | 0.17% | - |
| Jan 20, 2026 | 9.46 | 9.46 | 9.24 | 9.24 | 9.24 | -6.71% | - |
| Jan 19, 2026 | 9.61 | 9.90 | 9.61 | 9.90 | 9.90 | -3.73% | - |
| Jan 16, 2026 | 10.16 | 10.29 | 10.16 | 10.29 | 10.29 | 2.25% | - |
| Jan 15, 2026 | 10.32 | 10.52 | 10.06 | 10.06 | 10.06 | -0.12% | 30 |
| Jan 14, 2026 | 10.00 | 10.07 | 10.00 | 10.07 | 10.07 | -2.69% | - |
| Jan 13, 2026 | 10.23 | 10.35 | 10.23 | 10.35 | 10.35 | 1.89% | 24 |
| Jan 12, 2026 | 10.17 | 10.24 | 10.13 | 10.16 | 10.16 | -5.94% | - |
| Jan 9, 2026 | 10.42 | 10.80 | 10.29 | 10.80 | 10.80 | 7.29% | 5,050 |
| Jan 8, 2026 | 10.08 | 10.39 | 10.07 | 10.07 | 10.07 | 1.94% | 1,760 |
| Jan 7, 2026 | 10.00 | 10.00 | 9.87 | 9.87 | 9.87 | 7.43% | - |
| Jan 6, 2026 | 9.44 | 9.44 | 9.19 | 9.19 | 9.19 | -5.56% | - |
| Jan 5, 2026 | 9.64 | 9.73 | 9.64 | 9.73 | 9.73 | 9.43% | - |
| Jan 2, 2026 | 8.77 | 9.10 | 8.77 | 8.89 | 8.89 | -1.24% | 1,000 |
| Dec 30, 2025 | 8.99 | 9.01 | 8.99 | 9.01 | 9.01 | -1.91% | - |
| Dec 29, 2025 | 9.25 | 9.25 | 8.89 | 9.18 | 9.18 | -0.07% | 230 |
| Dec 23, 2025 | 9.46 | 9.47 | 9.19 | 9.19 | 9.19 | -1.12% | - |
| Dec 22, 2025 | 9.42 | 9.42 | 9.29 | 9.29 | 9.29 | 4.76% | - |
| Dec 19, 2025 | 9.01 | 9.02 | 8.87 | 8.87 | 8.87 | -1.35% | - |
| Dec 18, 2025 | 9.02 | 9.02 | 8.94 | 8.99 | 8.99 | -1.51% | - |
| Dec 17, 2025 | 9.36 | 9.36 | 9.13 | 9.13 | 9.13 | 0.94% | - |
| Dec 16, 2025 | 9.20 | 9.23 | 9.04 | 9.04 | 9.04 | -4.34% | - |
| Dec 15, 2025 | 9.62 | 9.64 | 9.45 | 9.45 | 9.45 | -2.38% | - |
| Dec 12, 2025 | 10.00 | 10.00 | 9.68 | 9.68 | 9.68 | 1.59% | - |
| Dec 11, 2025 | 9.72 | 9.72 | 9.53 | 9.53 | 9.53 | -2.71% | - |
| Dec 10, 2025 | 10.23 | 10.23 | 9.80 | 9.80 | 9.80 | -6.91% | - |
| Dec 9, 2025 | 10.77 | 10.80 | 10.52 | 10.52 | 10.52 | -1.42% | 100 |
| Dec 8, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | -1.17% | - |
| Dec 5, 2025 | 10.58 | 10.80 | 10.58 | 10.80 | 10.80 | 7.57% | - |
| Dec 4, 2025 | 10.12 | 10.12 | 10.04 | 10.04 | 10.04 | 8.81% | - |
| Dec 3, 2025 | 9.36 | 9.37 | 9.23 | 9.23 | 9.23 | 3.35% | - |
| Dec 2, 2025 | 8.91 | 8.93 | 8.91 | 8.93 | 8.93 | -1.42% | - |
| Dec 1, 2025 | 9.26 | 9.28 | 9.06 | 9.06 | 9.06 | 1.83% | - |
| Nov 28, 2025 | 8.77 | 8.89 | 8.77 | 8.89 | 8.89 | 0.65% | - |
| Nov 27, 2025 | 8.83 | 8.84 | 8.83 | 8.84 | 8.84 | 0.71% | - |
| Nov 26, 2025 | 8.83 | 8.83 | 8.77 | 8.78 | 8.78 | -3.59% | 125 |
| Nov 25, 2025 | 9.14 | 9.14 | 9.10 | 9.10 | 9.10 | 2.37% | - |
| Nov 24, 2025 | 8.88 | 8.89 | 8.86 | 8.89 | 8.89 | 3.89% | - |
| Nov 21, 2025 | 8.51 | 8.56 | 8.51 | 8.56 | 8.56 | -3.58% | - |
| Nov 20, 2025 | 8.58 | 8.88 | 8.58 | 8.88 | 8.88 | 34.42% | 400 |
| Nov 19, 2025 | 6.59 | 6.64 | 6.59 | 6.60 | 6.60 | 1.09% | - |
| Nov 18, 2025 | 6.56 | 6.59 | 6.53 | 6.53 | 6.53 | -5.78% | - |
| Nov 17, 2025 | 7.12 | 7.14 | 6.93 | 6.93 | 6.93 | 2.09% | - |