Cipher Digital Inc. (FRA:3A9)
Germany · Delayed Price · Currency is EUR 15.87
-1.27 (-7.42%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:3A9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 16.09 | 17.14 | 16.09 | 17.14 | 17.14 | 4.20% | 350 |
| Apr 22, 2026 | 15.51 | 16.45 | 15.51 | 16.45 | 16.45 | 7.15% | 1,100 |
| Apr 21, 2026 | 16.33 | 16.33 | 15.35 | 15.35 | 15.35 | -5.92% | 1,023 |
| Apr 20, 2026 | 15.97 | 16.32 | 15.97 | 16.32 | 16.32 | 7.06% | 60 |
| Apr 17, 2026 | 14.48 | 15.24 | 14.48 | 15.24 | 15.24 | 3.21% | 60 |
| Apr 16, 2026 | 15.22 | 15.48 | 14.77 | 14.77 | 14.77 | -0.97% | 102 |
| Apr 15, 2026 | 15.38 | 15.38 | 14.91 | 14.91 | 14.91 | -5.82% | 2,000 |
| Apr 14, 2026 | 15.20 | 15.87 | 15.20 | 15.83 | 15.83 | 5.83% | 155 |
| Apr 13, 2026 | 13.58 | 14.96 | 13.58 | 14.96 | 14.96 | 7.50% | 2,000 |
| Apr 10, 2026 | 13.99 | 13.99 | 13.92 | 13.92 | 13.92 | 2.93% | 118 |
| Apr 9, 2026 | 12.95 | 13.52 | 12.95 | 13.52 | 13.52 | 5.15% | 800 |
| Apr 8, 2026 | 13.01 | 13.01 | 12.86 | 12.86 | 12.86 | 13.31% | 116 |
| Apr 7, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 4.11% | - |
| Apr 2, 2026 | 10.45 | 10.90 | 10.45 | 10.90 | 10.90 | -3.11% | 122 |
| Apr 1, 2026 | 11.10 | 11.50 | 11.10 | 11.25 | 11.25 | 3.69% | 6,710 |
| Mar 31, 2026 | 10.50 | 10.85 | 10.50 | 10.85 | 10.85 | 3.83% | 1,149 |
| Mar 30, 2026 | 11.95 | 12.15 | 10.45 | 10.45 | 10.45 | -11.06% | 723 |
| 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 |