Cerence Inc. (FRA:0S6)
Germany · Delayed Price · Currency is EUR 6.66
+0.27 (4.23%)
At close: Aug 26, 2026
FRA:0S6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 6.65 | 6.66 | 6.64 | 6.66 | 6.66 | 4.23% | 30 |
| Aug 25, 2026 | 6.34 | 6.39 | 6.33 | 6.39 | 6.39 | -4.77% | - |
| Aug 24, 2026 | 6.65 | 6.71 | 6.65 | 6.71 | 6.71 | -0.15% | 40 |
| Aug 21, 2026 | 6.62 | 6.72 | 6.62 | 6.72 | 6.72 | -1.47% | - |
| Aug 20, 2026 | 6.78 | 6.82 | 6.77 | 6.82 | 6.82 | -4.35% | - |
| Aug 19, 2026 | 7.05 | 7.13 | 7.05 | 7.13 | 7.13 | 0.99% | - |
| Aug 18, 2026 | 7.03 | 7.06 | 7.02 | 7.06 | 7.06 | -5.36% | - |
| Aug 17, 2026 | 7.56 | 7.56 | 7.46 | 7.46 | 7.46 | 2.33% | - |
| Aug 14, 2026 | 7.23 | 7.29 | 7.23 | 7.29 | 7.29 | -0.55% | - |
| Aug 13, 2026 | 7.30 | 7.33 | 7.30 | 7.33 | 7.33 | 0.83% | - |
| Aug 12, 2026 | 7.13 | 7.27 | 7.13 | 7.27 | 7.27 | -2.55% | - |
| Aug 11, 2026 | 7.35 | 7.46 | 7.35 | 7.46 | 7.46 | -2.74% | - |
| Aug 10, 2026 | 7.85 | 7.85 | 7.67 | 7.67 | 7.67 | 10.04% | - |
| Aug 7, 2026 | 6.96 | 6.97 | 6.96 | 6.97 | 6.97 | -11.99% | - |
| Aug 6, 2026 | 7.73 | 7.92 | 7.72 | 7.92 | 7.92 | -0.13% | - |
| Aug 5, 2026 | 7.91 | 7.98 | 7.90 | 7.93 | 7.93 | 7.31% | 30 |
| Aug 4, 2026 | 7.60 | 7.60 | 7.39 | 7.39 | 7.39 | 3.07% | 35 |
| Aug 3, 2026 | 7.24 | 7.24 | 7.17 | 7.17 | 7.17 | 0.56% | - |
| Jul 31, 2026 | 7.27 | 7.28 | 7.13 | 7.13 | 7.13 | 6.74% | - |
| Jul 30, 2026 | 6.78 | 6.78 | 6.68 | 6.68 | 6.68 | -5.11% | - |
| Jul 29, 2026 | 6.93 | 7.04 | 6.92 | 7.04 | 7.04 | 1.73% | - |
| Jul 28, 2026 | 7.01 | 7.01 | 6.92 | 6.92 | 6.92 | -5.21% | - |
| Jul 27, 2026 | 7.31 | 7.31 | 7.30 | 7.30 | 7.30 | -3.05% | - |
| Jul 24, 2026 | 7.51 | 7.53 | 7.50 | 7.53 | 7.53 | -7.61% | - |
| Jul 23, 2026 | 8.27 | 8.27 | 8.15 | 8.15 | 8.15 | 4.76% | - |
| Jul 22, 2026 | 7.73 | 7.78 | 7.73 | 7.78 | 7.78 | 12.75% | - |
| Jul 21, 2026 | 7.42 | 7.42 | 6.90 | 6.90 | 6.90 | -3.50% | - |
| Jul 20, 2026 | 7.21 | 7.23 | 7.15 | 7.15 | 7.15 | -5.67% | - |
| Jul 17, 2026 | 7.54 | 7.58 | 7.54 | 7.58 | 7.58 | -11.76% | - |
| Jul 16, 2026 | 8.63 | 8.63 | 8.59 | 8.59 | 8.59 | -2.61% | - |
| Jul 15, 2026 | 8.77 | 8.82 | 8.77 | 8.82 | 8.82 | 1.50% | - |
| Jul 14, 2026 | 8.82 | 8.82 | 8.69 | 8.69 | 8.69 | 0.81% | 66 |
| Jul 13, 2026 | 8.80 | 8.80 | 8.62 | 8.62 | 8.62 | 0.12% | 25 |
| Jul 10, 2026 | 8.82 | 8.82 | 8.61 | 8.61 | 8.61 | -1.37% | - |
| Jul 9, 2026 | 8.69 | 8.73 | 8.69 | 8.73 | 8.73 | 0.69% | - |
| Jul 8, 2026 | 8.73 | 8.75 | 8.67 | 8.67 | 8.67 | -7.07% | - |
| Jul 7, 2026 | 9.25 | 9.33 | 9.23 | 9.33 | 9.33 | 1.52% | - |
| Jul 6, 2026 | 9.23 | 9.24 | 9.19 | 9.19 | 9.19 | - | - |
| Jul 3, 2026 | 9.17 | 9.19 | 9.17 | 9.19 | 9.19 | -5.06% | - |
| Jul 2, 2026 | 9.63 | 9.68 | 9.63 | 9.68 | 9.68 | 1.68% | - |
| Jul 1, 2026 | 9.44 | 9.52 | 9.44 | 9.52 | 9.52 | 4.96% | 40 |
| Jun 30, 2026 | 9.30 | 9.30 | 9.07 | 9.07 | 9.07 | -0.87% | - |
| Jun 29, 2026 | 9.04 | 9.15 | 9.04 | 9.15 | 9.15 | 11.86% | - |
| Jun 26, 2026 | 8.33 | 8.33 | 8.18 | 8.18 | 8.18 | -1.45% | - |
| Jun 25, 2026 | 8.65 | 8.65 | 8.30 | 8.30 | 8.30 | -4.38% | 200 |
| Jun 24, 2026 | 8.66 | 8.68 | 8.66 | 8.68 | 8.68 | -0.57% | - |
| Jun 23, 2026 | 8.76 | 8.76 | 8.73 | 8.73 | 8.73 | -3.85% | - |
| Jun 22, 2026 | 9.18 | 9.18 | 9.08 | 9.08 | 9.08 | -1.63% | - |
| Jun 19, 2026 | 9.11 | 9.23 | 9.11 | 9.23 | 9.23 | 7.58% | - |
| Jun 18, 2026 | 8.60 | 8.60 | 8.58 | 8.58 | 8.58 | -0.81% | - |