Cerence Inc. (FRA:0S6)
Germany · Delayed Price · Currency is EUR 6.83
-0.33 (-4.61%)
Apr 24, 2026, 3:25 PM CET
FRA:0S6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Mar 30, 2026 | 5.23 | 5.48 | 5.23 | 5.23 | 5.23 | -0.80% | 27 |
| Mar 27, 2026 | 5.54 | 5.54 | 5.28 | 5.28 | 5.28 | -4.83% | 12 |
| Mar 26, 2026 | 5.55 | 5.55 | 5.54 | 5.54 | 5.54 | -0.98% | - |
| Mar 25, 2026 | 5.68 | 5.73 | 5.60 | 5.60 | 5.60 | -2.15% | - |
| Mar 24, 2026 | 5.96 | 5.96 | 5.72 | 5.72 | 5.72 | -6.81% | 35 |
| Mar 23, 2026 | 5.73 | 6.14 | 5.73 | 6.14 | 6.14 | 5.81% | 150 |
| Mar 20, 2026 | 6.01 | 6.02 | 5.80 | 5.80 | 5.80 | -0.29% | - |
| Mar 19, 2026 | 6.07 | 6.07 | 5.82 | 5.82 | 5.82 | -2.82% | - |
| Mar 18, 2026 | 6.17 | 6.17 | 5.99 | 5.99 | 5.99 | -2.19% | - |
| Mar 17, 2026 | 6.04 | 6.12 | 6.03 | 6.12 | 6.12 | 1.42% | - |
| Mar 16, 2026 | 6.00 | 6.04 | 6.00 | 6.04 | 6.04 | 1.51% | - |
| Mar 13, 2026 | 6.04 | 6.06 | 5.95 | 5.95 | 5.95 | 2.73% | - |
| Mar 12, 2026 | 5.92 | 5.92 | 5.79 | 5.79 | 5.79 | -0.14% | - |
| Mar 11, 2026 | 5.97 | 5.97 | 5.80 | 5.80 | 5.80 | -1.58% | - |
| Mar 10, 2026 | 6.03 | 6.03 | 5.89 | 5.89 | 5.89 | -0.05% | - |
| Mar 9, 2026 | 6.05 | 6.08 | 5.89 | 5.89 | 5.89 | -7.95% | - |
| Mar 6, 2026 | 6.47 | 6.47 | 6.40 | 6.40 | 6.40 | 1.52% | - |
| Mar 5, 2026 | 6.29 | 6.41 | 6.29 | 6.31 | 6.31 | -0.44% | 50 |
| Mar 4, 2026 | 6.26 | 6.33 | 6.26 | 6.33 | 6.33 | -0.61% | - |
| Mar 3, 2026 | 6.20 | 6.37 | 6.18 | 6.37 | 6.37 | 1.00% | - |
| Mar 2, 2026 | 6.41 | 6.43 | 6.31 | 6.31 | 6.31 | -1.42% | - |
| Feb 27, 2026 | 6.42 | 6.43 | 6.40 | 6.40 | 6.40 | 0.60% | - |
| Feb 26, 2026 | 6.33 | 6.36 | 6.33 | 6.36 | 6.36 | 2.30% | - |
| Feb 25, 2026 | 6.12 | 6.22 | 6.12 | 6.22 | 6.22 | 2.13% | - |
| Feb 24, 2026 | 6.12 | 6.12 | 6.09 | 6.09 | 6.09 | -6.32% | - |
| Feb 23, 2026 | 6.45 | 6.50 | 6.45 | 6.50 | 6.50 | -2.81% | - |
| Feb 20, 2026 | 6.71 | 6.71 | 6.69 | 6.69 | 6.69 | 0.13% | - |
| Feb 19, 2026 | 6.69 | 6.69 | 6.67 | 6.68 | 6.68 | -2.15% | - |
| Feb 18, 2026 | 6.78 | 6.90 | 6.78 | 6.83 | 6.83 | 2.22% | 40 |
| Feb 17, 2026 | 6.84 | 6.84 | 6.68 | 6.68 | 6.68 | -2.27% | - |
| Feb 16, 2026 | 7.18 | 7.18 | 6.83 | 6.83 | 6.83 | 3.08% | 140 |
| Feb 13, 2026 | 6.48 | 6.63 | 6.48 | 6.63 | 6.63 | 1.10% | - |
| Feb 12, 2026 | 6.52 | 6.56 | 6.51 | 6.56 | 6.56 | -3.69% | - |
| Feb 11, 2026 | 6.66 | 6.81 | 6.66 | 6.81 | 6.81 | -2.70% | - |