Skip to main content
logo
Cipher Digital Inc. (FRA:3A9)
Germany flag Germany · Delayed Price · Currency is EUR
18.19
-0.51 (-2.71%)
Last updated: Jul 28, 2026, 8:10 AM CET

FRA:3A9 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 27, 202620.9221.4018.6918.6918.69-15.82%261
Jul 24, 202622.3222.3222.2122.2122.21-1.83%60
Jul 23, 202621.2222.6220.8722.6222.626.47%739
Jul 22, 202619.5521.2519.5521.2521.256.53%1,534
Jul 21, 202618.4621.1018.4619.9419.9412.79%687
Jul 20, 202615.1817.6815.1817.6817.6819.17%6,000
Jul 17, 202614.7414.8414.7414.8414.84-5.55%250
Jul 16, 202617.1617.1615.7115.7115.71-11.19%50
Jul 15, 202617.5817.6917.5117.6917.690.48%58
Jul 14, 202617.6017.6017.6017.6017.60-6.38%-
Jul 13, 202618.8018.8018.8018.8018.80-6.49%-
Jul 10, 202620.1120.1120.1120.1120.114.90%-
Jul 9, 202619.1719.1719.1719.1719.174.64%-
Jul 8, 202617.7518.9317.7518.3218.32-2.49%8,000
Jul 7, 202618.7918.7918.7918.7918.79-3.76%-
Jul 6, 202617.8719.5217.8719.5219.5210.12%2,000
Jul 3, 202617.7317.7317.7317.7317.731.87%-
Jul 2, 202619.8619.8617.4017.4017.40-9.66%2,000
Jul 1, 202621.2621.4119.2619.2619.26-8.32%605
Jun 30, 202621.6921.9421.0121.0121.01-10.02%1,079
Jun 29, 202623.0723.3523.0723.3523.353.94%5
Jun 26, 202621.7322.4721.0022.4722.471.13%4,039
Jun 25, 202623.4724.1321.9222.2222.22-8.64%5,163
Jun 24, 202624.3224.3224.3224.3224.327.49%-
Jun 23, 202623.1923.7622.6222.6222.62-10.15%2,021
Jun 22, 202625.1825.1825.1825.1825.183.30%-
Jun 19, 202625.1225.1224.3724.3724.37-5.14%250
Jun 18, 202623.1825.6923.1825.6925.699.16%2,661
Jun 17, 202622.7023.5422.7023.5423.542.26%240
Jun 16, 202622.2523.0222.2523.0223.023.21%2,003
Jun 15, 202621.7722.3021.7722.3022.3012.54%450
Jun 12, 202619.3219.8219.3219.8219.825.26%50
Jun 11, 202618.3618.8318.3618.8318.83-2.07%2,126
Jun 10, 202619.5619.5619.2219.2219.220.61%125
Jun 9, 202621.2321.2919.1119.1119.11-3.39%680
Jun 8, 202619.2919.7819.2919.7819.783.46%50
Jun 5, 202621.3821.6519.1119.1219.12-13.11%402
Jun 4, 202621.7822.0021.0022.0022.00-6.38%1,159
Jun 3, 202622.3823.5022.3823.5023.504.37%452
Jun 2, 202620.5022.5220.5022.5222.526.71%4,467
Jun 1, 202620.4521.1020.2021.1021.108.42%910
May 29, 202620.8921.1019.4619.4619.46-8.63%1,700
May 28, 202620.8521.3020.8521.3021.30-2.07%440
May 27, 202619.5121.7519.5121.7521.7513.36%2,287
May 26, 202619.1919.1919.1919.1919.190.89%-
May 25, 202619.0219.0219.0219.0219.021.24%-
May 22, 202618.4918.7818.4918.7818.7812.48%863
May 21, 202616.7016.7016.7016.7016.703.44%-
May 20, 202616.1416.1416.1416.1416.140.96%-
May 19, 202615.9915.9915.9915.9915.992.04%153