Cipher Digital Inc. (FRA:3A9)
Germany · Delayed Price · Currency is EUR 11.75
-1.55 (-11.65%)
At close: Mar 27, 2026
FRA:3A9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 12.50 | 12.50 | 11.75 | 11.75 | 11.75 | -11.65% | 680 |
| Mar 26, 2026 | 13.55 | 13.55 | 13.30 | 13.30 | 13.30 | -3.62% | 615 |
| Mar 25, 2026 | 13.00 | 14.05 | 13.00 | 13.80 | 13.80 | 8.66% | 2,810 |
| Mar 24, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -4.15% | - |
| Mar 23, 2026 | 11.65 | 13.25 | 11.65 | 13.25 | 13.25 | 6.43% | 7,893 |
| Mar 20, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -1.97% | - |
| Mar 19, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -3.42% | - |
| Mar 18, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 1.15% | - |
| Mar 17, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1.56% | - |
| Mar 16, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 45 |
| Mar 13, 2026 | 11.75 | 13.05 | 11.75 | 12.80 | 12.80 | 8.02% | 7,096 |
| Mar 12, 2026 | 11.90 | 12.00 | 11.85 | 11.85 | 11.85 | -0.84% | 950 |
| Mar 11, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -2.05% | - |
| Mar 10, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 5.17% | - |
| Mar 9, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -1.69% | 276 |
| Mar 6, 2026 | 12.95 | 12.95 | 11.80 | 11.80 | 11.80 | -12.92% | 2,400 |
| Mar 5, 2026 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | -1.09% | - |
| Mar 4, 2026 | 12.45 | 13.70 | 12.45 | 13.70 | 13.70 | 7.03% | 600 |
| Mar 3, 2026 | 13.05 | 13.05 | 12.80 | 12.80 | 12.80 | 1.19% | 2,433 |
| Mar 2, 2026 | 12.45 | 12.65 | 12.45 | 12.65 | 12.65 | -5.95% | 356 |
| Feb 27, 2026 | 13.60 | 13.60 | 13.45 | 13.45 | 13.45 | -3.24% | 20 |
| Feb 26, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -2.80% | - |
| Feb 25, 2026 | 14.35 | 14.75 | 14.25 | 14.30 | 14.30 | -3.38% | 425 |
| Feb 24, 2026 | 12.60 | 14.80 | 12.60 | 14.80 | 14.80 | 20.82% | 4,840 |
| Feb 23, 2026 | 12.05 | 12.25 | 12.05 | 12.25 | 12.25 | -0.41% | 1,000 |
| Feb 20, 2026 | 13.40 | 13.40 | 12.30 | 12.30 | 12.30 | -3.91% | 470 |
| Feb 19, 2026 | 13.00 | 13.05 | 12.80 | 12.80 | 12.80 | -2.29% | 1,100 |
| Feb 18, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 1.16% | 210 |
| Feb 17, 2026 | 13.55 | 13.55 | 12.95 | 12.95 | 12.95 | -4.78% | 1,982 |
| Feb 16, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -5.56% | - |
| Feb 13, 2026 | 13.35 | 14.40 | 13.35 | 14.40 | 14.40 | 4.35% | 572 |
| Feb 12, 2026 | 13.60 | 13.80 | 13.60 | 13.80 | 13.80 | -5.15% | 2,000 |
| Feb 11, 2026 | 14.10 | 14.75 | 14.00 | 14.55 | 14.55 | -3.00% | 9,622 |
| Feb 10, 2026 | 13.85 | 15.00 | 13.85 | 15.00 | 15.00 | 6.38% | 168 |
| Feb 9, 2026 | 12.50 | 14.10 | 12.50 | 14.10 | 14.10 | 16.05% | 2,669 |
| Feb 6, 2026 | 10.10 | 12.15 | 10.10 | 12.15 | 12.15 | 9.95% | 3,585 |
| Feb 5, 2026 | 11.80 | 11.80 | 11.05 | 11.05 | 11.05 | -7.14% | 1,000 |
| Feb 4, 2026 | 13.55 | 13.55 | 10.80 | 11.90 | 11.90 | -11.52% | 3,700 |
| Feb 3, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -0.37% | - |
| Feb 2, 2026 | 12.05 | 13.50 | 12.05 | 13.50 | 13.50 | -5.59% | 950 |
| Jan 30, 2026 | 14.25 | 14.30 | 14.25 | 14.30 | 14.30 | -2.39% | 1,000 |
| Jan 29, 2026 | 15.70 | 15.90 | 14.65 | 14.65 | 14.65 | -5.48% | 1,824 |
| Jan 28, 2026 | 15.70 | 15.85 | 15.50 | 15.50 | 15.50 | 10.32% | 1,520 |
| Jan 27, 2026 | 14.00 | 14.05 | 14.00 | 14.05 | 14.05 | 1.44% | 1,000 |
| Jan 26, 2026 | 14.45 | 14.50 | 13.85 | 13.85 | 13.85 | -12.06% | 1,280 |
| Jan 23, 2026 | 14.75 | 15.75 | 14.75 | 15.75 | 15.75 | 6.06% | 1,723 |
| Jan 22, 2026 | 15.25 | 15.30 | 14.85 | 14.85 | 14.85 | -4.50% | 570 |
| Jan 21, 2026 | 15.30 | 16.20 | 14.35 | 15.55 | 15.55 | -2.20% | 4,422 |
| Jan 20, 2026 | 15.10 | 15.90 | 14.80 | 15.90 | 15.90 | 3.92% | 1,935 |
| Jan 19, 2026 | 15.05 | 15.55 | 15.05 | 15.30 | 15.30 | -4.67% | 3,167 |