Cerence Inc. (FRA:0S6)
Germany · Delayed Price · Currency is EUR 7.28
-0.80 (-9.90%)
Oct 26, 2026, 9:55 AM CET
FRA:0S6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 7.25 | 7.28 | 7.25 | 7.28 | 7.28 | -9.90% | 200 |
| Oct 23, 2026 | 7.51 | 8.08 | 7.51 | 8.08 | 8.08 | 5.76% | 200 |
| Oct 22, 2026 | 7.58 | 7.64 | 7.58 | 7.64 | 7.64 | -1.67% | - |
| Oct 21, 2026 | 7.74 | 7.77 | 7.74 | 7.77 | 7.77 | 0.78% | - |
| Oct 20, 2026 | 7.78 | 7.78 | 7.71 | 7.71 | 7.71 | 0.26% | - |
| Oct 19, 2026 | 7.84 | 7.84 | 7.69 | 7.69 | 7.69 | -2.41% | - |
| Oct 16, 2026 | 7.94 | 7.94 | 7.88 | 7.88 | 7.88 | 5.63% | - |
| Oct 15, 2026 | 7.44 | 7.46 | 7.44 | 7.46 | 7.46 | -1.84% | - |
| Oct 14, 2026 | 7.70 | 7.70 | 7.60 | 7.60 | 7.60 | 0.66% | - |
| Oct 13, 2026 | 7.52 | 7.55 | 7.52 | 7.55 | 7.55 | 2.58% | - |
| Oct 12, 2026 | 7.33 | 7.36 | 7.33 | 7.36 | 7.36 | 0.41% | - |
| Oct 9, 2026 | 7.27 | 7.33 | 7.27 | 7.33 | 7.33 | 3.97% | - |
| Oct 8, 2026 | 7.14 | 7.15 | 7.05 | 7.05 | 7.05 | 0.28% | - |
| Oct 7, 2026 | 6.97 | 7.38 | 6.97 | 7.03 | 7.03 | -2.36% | 300 |
| Oct 6, 2026 | 6.93 | 7.20 | 6.93 | 7.20 | 7.20 | 2.42% | 7,000 |
| Oct 5, 2026 | 7.03 | 7.03 | 7.02 | 7.03 | 7.03 | -3.57% | - |
| Oct 2, 2026 | 7.02 | 7.29 | 7.02 | 7.29 | 7.29 | 8.00% | 2,000 |
| Oct 1, 2026 | 6.81 | 6.81 | 6.75 | 6.75 | 6.75 | 1.66% | - |
| Sep 30, 2026 | 6.56 | 6.64 | 6.56 | 6.64 | 6.64 | 1.07% | - |
| Sep 29, 2026 | 6.66 | 6.68 | 6.57 | 6.57 | 6.57 | -2.23% | - |
| Sep 28, 2026 | 6.71 | 6.74 | 6.71 | 6.72 | 6.72 | -1.03% | 11 |
| Sep 25, 2026 | 6.79 | 6.84 | 6.79 | 6.79 | 6.79 | -1.16% | 5 |
| Sep 24, 2026 | 6.83 | 6.87 | 6.83 | 6.87 | 6.87 | -2.14% | - |
| Sep 23, 2026 | 6.99 | 7.02 | 6.99 | 7.02 | 7.02 | 2.18% | - |
| Sep 22, 2026 | 6.89 | 6.90 | 6.87 | 6.87 | 6.87 | 3.62% | - |
| Sep 21, 2026 | 6.60 | 6.63 | 6.60 | 6.63 | 6.63 | -5.01% | - |
| Sep 18, 2026 | 6.93 | 6.98 | 6.93 | 6.98 | 6.98 | 2.35% | - |
| Sep 17, 2026 | 6.70 | 6.82 | 6.70 | 6.82 | 6.82 | -0.15% | - |
| Sep 16, 2026 | 6.79 | 6.83 | 6.77 | 6.83 | 6.83 | -3.12% | - |
| Sep 15, 2026 | 6.99 | 7.05 | 6.98 | 7.05 | 7.05 | -4.21% | - |
| Sep 14, 2026 | 7.03 | 7.36 | 7.02 | 7.36 | 7.36 | 6.67% | - |
| Sep 11, 2026 | 6.84 | 6.90 | 6.84 | 6.90 | 6.90 | 2.37% | - |
| Sep 10, 2026 | 6.90 | 6.90 | 6.74 | 6.74 | 6.74 | -2.32% | 12 |
| Sep 9, 2026 | 6.89 | 6.90 | 6.89 | 6.90 | 6.90 | -4.03% | - |
| Sep 8, 2026 | 7.14 | 7.19 | 7.12 | 7.19 | 7.19 | 0.84% | - |
| Sep 7, 2026 | 7.15 | 7.15 | 7.13 | 7.13 | 7.13 | -0.70% | - |
| Sep 4, 2026 | 7.14 | 7.18 | 7.14 | 7.18 | 7.18 | 0.14% | - |
| Sep 3, 2026 | 7.11 | 7.17 | 7.11 | 7.17 | 7.17 | 3.46% | - |
| Sep 2, 2026 | 7.05 | 7.05 | 6.93 | 6.93 | 6.93 | -0.14% | 200 |
| Sep 1, 2026 | 7.07 | 7.07 | 6.94 | 6.94 | 6.94 | -2.66% | - |
| Aug 31, 2026 | 7.56 | 7.56 | 7.11 | 7.13 | 7.13 | 3.03% | 1,000 |
| Aug 28, 2026 | 6.98 | 6.98 | 6.92 | 6.92 | 6.92 | 5.49% | - |
| Aug 27, 2026 | 6.75 | 6.75 | 6.56 | 6.56 | 6.56 | -1.50% | - |
| 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% | - |