Cerence Inc. (FRA:0S6)
Germany · Delayed Price · Currency is EUR 8.93
+0.42 (4.94%)
Jun 12, 2026, 3:25 PM CET
FRA:0S6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 9.16 | 9.20 | 8.93 | 8.93 | 8.93 | 4.94% | - |
| Jun 11, 2026 | 8.39 | 8.51 | 8.39 | 8.51 | 8.51 | 4.42% | - |
| Jun 10, 2026 | 8.29 | 8.29 | 8.15 | 8.15 | 8.15 | -13.02% | - |
| Jun 9, 2026 | 9.35 | 9.37 | 9.33 | 9.37 | 9.37 | 1.85% | - |
| Jun 8, 2026 | 9.02 | 9.20 | 9.02 | 9.20 | 9.20 | -8.18% | - |
| Jun 5, 2026 | 9.95 | 10.02 | 9.95 | 10.02 | 10.02 | 1.42% | - |
| Jun 4, 2026 | 9.81 | 9.88 | 9.81 | 9.88 | 9.88 | -6.62% | - |
| Jun 3, 2026 | 11.02 | 11.02 | 10.58 | 10.58 | 10.58 | 0.95% | - |
| Jun 2, 2026 | 10.50 | 10.50 | 10.48 | 10.48 | 10.48 | -1.50% | - |
| Jun 1, 2026 | 10.78 | 10.78 | 10.64 | 10.64 | 10.64 | 9.58% | - |
| May 29, 2026 | 10.20 | 10.20 | 9.71 | 9.71 | 9.71 | -0.41% | 5,000 |
| May 28, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 4.28% | - |
| May 26, 2026 | 9.36 | 9.36 | 9.35 | 9.35 | 9.35 | -0.53% | - |
| May 25, 2026 | 10.08 | 10.08 | 9.40 | 9.40 | 9.40 | -1.05% | 20 |
| May 22, 2026 | 8.29 | 9.50 | 8.13 | 9.50 | 9.50 | 21.64% | 2,433 |
| May 21, 2026 | 7.72 | 7.81 | 7.72 | 7.81 | 7.81 | 3.72% | 600 |
| May 20, 2026 | 7.72 | 7.72 | 7.53 | 7.53 | 7.53 | -6.23% | 100 |
| May 19, 2026 | 7.92 | 8.03 | 7.92 | 8.03 | 8.03 | -1.47% | - |
| May 18, 2026 | 8.11 | 8.15 | 8.11 | 8.15 | 8.15 | -4.57% | - |
| May 15, 2026 | 8.90 | 8.90 | 8.54 | 8.54 | 8.54 | -5.22% | 150 |
| May 14, 2026 | 8.85 | 9.01 | 8.85 | 9.01 | 9.01 | 7.52% | - |
| May 13, 2026 | 8.28 | 8.38 | 8.28 | 8.38 | 8.38 | 2.32% | - |
| May 12, 2026 | 8.25 | 8.25 | 8.19 | 8.19 | 8.19 | -1.09% | 2,800 |
| May 11, 2026 | 8.13 | 8.28 | 8.13 | 8.28 | 8.28 | -1.78% | 300 |
| May 8, 2026 | 8.45 | 8.45 | 8.43 | 8.43 | 8.43 | -0.71% | - |
| May 7, 2026 | 8.44 | 8.49 | 8.43 | 8.49 | 8.49 | 2.54% | - |
| May 6, 2026 | 8.26 | 8.31 | 8.26 | 8.28 | 8.28 | -1.90% | - |
| May 5, 2026 | 9.37 | 9.37 | 8.44 | 8.44 | 8.44 | -2.43% | 2,070 |
| May 4, 2026 | 8.02 | 9.48 | 8.02 | 8.65 | 8.65 | 20.47% | 7,350 |
| Apr 30, 2026 | 7.09 | 7.18 | 7.09 | 7.18 | 7.18 | -0.69% | - |
| Apr 29, 2026 | 7.27 | 7.27 | 7.23 | 7.23 | 7.23 | 0.28% | - |
| Apr 28, 2026 | 7.38 | 7.38 | 7.21 | 7.21 | 7.21 | -2.04% | - |
| Apr 27, 2026 | 7.18 | 7.36 | 7.18 | 7.36 | 7.36 | 7.76% | - |
| Apr 24, 2026 | 6.77 | 6.83 | 6.77 | 6.83 | 6.83 | -4.61% | - |
| Apr 23, 2026 | 7.10 | 7.16 | 7.10 | 7.16 | 7.16 | -2.72% | - |
| Apr 22, 2026 | 7.26 | 7.36 | 7.26 | 7.36 | 7.36 | -2.77% | - |
| Apr 21, 2026 | 7.47 | 7.57 | 7.44 | 7.57 | 7.57 | 5.14% | - |
| Apr 20, 2026 | 7.13 | 7.20 | 7.13 | 7.20 | 7.20 | 1.69% | - |
| Apr 17, 2026 | 7.00 | 7.08 | 7.00 | 7.08 | 7.08 | 2.02% | - |
| Apr 16, 2026 | 6.90 | 6.94 | 6.90 | 6.94 | 6.94 | 7.26% | - |
| Apr 15, 2026 | 6.36 | 6.47 | 6.36 | 6.47 | 6.47 | 1.41% | - |
| Apr 14, 2026 | 6.26 | 6.38 | 6.26 | 6.38 | 6.38 | 2.90% | - |
| Apr 13, 2026 | 5.98 | 6.20 | 5.88 | 6.20 | 6.20 | -2.21% | - |
| Apr 10, 2026 | 6.31 | 6.34 | 6.31 | 6.34 | 6.34 | -3.21% | - |
| Apr 9, 2026 | 6.52 | 6.55 | 6.51 | 6.55 | 6.55 | -2.24% | - |
| Apr 8, 2026 | 7.25 | 7.25 | 6.70 | 6.70 | 6.70 | 6.01% | 50 |
| Apr 7, 2026 | 6.31 | 6.32 | 6.27 | 6.32 | 6.32 | 13.12% | 25 |
| Apr 2, 2026 | 5.57 | 5.64 | 5.57 | 5.59 | 5.59 | 2.93% | - |
| Apr 1, 2026 | 5.34 | 5.43 | 5.33 | 5.43 | 5.43 | 6.31% | - |
| Mar 31, 2026 | 5.07 | 5.11 | 5.07 | 5.11 | 5.11 | -2.45% | - |