Cipher Digital Inc. (FRA:3A9)
Germany · Delayed Price · Currency is EUR 13.79
+0.03 (0.23%)
Last updated: Aug 26, 2026, 8:17 PM CET
FRA:3A9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 13.78 | 13.78 | 13.78 | 13.78 | - | 0.16% | - |
| Aug 25, 2026 | 13.29 | 13.76 | 13.29 | 13.76 | 13.76 | 3.35% | 23 |
| Aug 24, 2026 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | -1.13% | 183 |
| Aug 21, 2026 | 14.74 | 15.08 | 13.36 | 13.47 | 13.47 | -2.25% | 3,290 |
| Aug 20, 2026 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 1.56% | - |
| Aug 19, 2026 | 13.53 | 13.56 | 13.53 | 13.56 | 13.56 | -12.13% | 25 |
| Aug 18, 2026 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | -2.43% | - |
| Aug 17, 2026 | 15.59 | 15.84 | 15.59 | 15.82 | 15.82 | 10.89% | 330 |
| Aug 14, 2026 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | -0.20% | - |
| Aug 13, 2026 | 15.46 | 15.52 | 14.29 | 14.29 | 14.29 | -7.47% | 577 |
| Aug 12, 2026 | 15.27 | 15.45 | 15.27 | 15.45 | 15.45 | 4.34% | 25 |
| Aug 11, 2026 | 14.21 | 15.31 | 14.21 | 14.81 | 14.81 | -1.63% | 750 |
| Aug 10, 2026 | 14.99 | 15.05 | 14.99 | 15.05 | 15.05 | 0.35% | 35 |
| Aug 7, 2026 | 15.66 | 15.66 | 15.00 | 15.00 | 15.00 | -6.53% | 150 |
| Aug 6, 2026 | 16.11 | 16.34 | 16.05 | 16.05 | 16.05 | -3.64% | 450 |
| Aug 5, 2026 | 17.96 | 18.15 | 16.65 | 16.65 | 16.65 | -15.31% | 800 |
| Aug 4, 2026 | 21.09 | 21.25 | 19.66 | 19.66 | 19.66 | -6.47% | 7,370 |
| Aug 3, 2026 | 19.60 | 21.03 | 19.60 | 21.03 | 21.03 | 3.57% | 115 |
| Jul 31, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 30.35% | - |
| Jul 30, 2026 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | -0.49% | - |
| Jul 29, 2026 | 17.35 | 17.35 | 15.65 | 15.65 | 15.65 | -13.94% | 560 |
| Jul 28, 2026 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | -2.71% | - |
| Jul 27, 2026 | 20.92 | 21.40 | 18.69 | 18.69 | 18.69 | -15.82% | 261 |
| Jul 24, 2026 | 22.32 | 22.32 | 22.21 | 22.21 | 22.21 | -1.83% | 60 |
| Jul 23, 2026 | 21.22 | 22.62 | 20.87 | 22.62 | 22.62 | 6.47% | 739 |
| Jul 22, 2026 | 19.55 | 21.25 | 19.55 | 21.25 | 21.25 | 6.53% | 1,534 |
| Jul 21, 2026 | 18.46 | 21.10 | 18.46 | 19.94 | 19.94 | 12.79% | 687 |
| Jul 20, 2026 | 15.18 | 17.68 | 15.18 | 17.68 | 17.68 | 19.17% | 6,000 |
| Jul 17, 2026 | 14.74 | 14.84 | 14.74 | 14.84 | 14.84 | -5.55% | 250 |
| Jul 16, 2026 | 17.16 | 17.16 | 15.71 | 15.71 | 15.71 | -11.19% | 50 |
| Jul 15, 2026 | 17.58 | 17.69 | 17.51 | 17.69 | 17.69 | 0.48% | 58 |
| Jul 14, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -6.38% | - |
| Jul 13, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -6.49% | - |
| Jul 10, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 4.90% | - |
| Jul 9, 2026 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 4.64% | - |
| Jul 8, 2026 | 17.75 | 18.93 | 17.75 | 18.32 | 18.32 | -2.49% | 8,000 |
| Jul 7, 2026 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | -3.76% | - |
| Jul 6, 2026 | 17.87 | 19.52 | 17.87 | 19.52 | 19.52 | 10.12% | 2,000 |
| Jul 3, 2026 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 1.87% | - |
| Jul 2, 2026 | 19.86 | 19.86 | 17.40 | 17.40 | 17.40 | -9.66% | 2,000 |
| Jul 1, 2026 | 21.26 | 21.41 | 19.26 | 19.26 | 19.26 | -8.32% | 605 |
| Jun 30, 2026 | 21.69 | 21.94 | 21.01 | 21.01 | 21.01 | -10.02% | 1,079 |
| Jun 29, 2026 | 23.07 | 23.35 | 23.07 | 23.35 | 23.35 | 3.94% | 5 |
| Jun 26, 2026 | 21.73 | 22.47 | 21.00 | 22.47 | 22.47 | 1.13% | 4,039 |
| Jun 25, 2026 | 23.47 | 24.13 | 21.92 | 22.22 | 22.22 | -8.64% | 5,163 |
| Jun 24, 2026 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 7.49% | - |
| Jun 23, 2026 | 23.19 | 23.76 | 22.62 | 22.62 | 22.62 | -10.15% | 2,021 |
| Jun 22, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 3.30% | - |
| Jun 19, 2026 | 25.12 | 25.12 | 24.37 | 24.37 | 24.37 | -5.14% | 250 |
| Jun 18, 2026 | 23.18 | 25.69 | 23.18 | 25.69 | 25.69 | 9.16% | 2,661 |