Cypherpunk Technologies Inc. (FRA:5MC)
Germany · Delayed Price · Currency is EUR 2.690
+0.190 (7.60%)
Last updated: Oct 23, 2026, 8:03 AM CEST
FRA:5MC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | 7.60% | 9,000 |
| Oct 22, 2026 | 2.60 | 2.94 | 2.50 | 2.50 | 2.50 | -15.54% | 9,000 |
| Oct 21, 2026 | 2.52 | 2.96 | 2.52 | 2.96 | 2.96 | 18.88% | - |
| Oct 20, 2026 | 2.20 | 2.49 | 2.20 | 2.49 | 2.49 | 13.70% | - |
| Oct 19, 2026 | 2.41 | 2.41 | 2.19 | 2.19 | 2.19 | -13.78% | - |
| Oct 16, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | 27.00% | - |
| Oct 15, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -21.26% | - |
| Oct 14, 2026 | 2.36 | 2.54 | 2.36 | 2.54 | 2.54 | -1.55% | 1,000 |
| Oct 13, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -7.86% | - |
| Oct 12, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 12.00% | - |
| Oct 9, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -1.19% | - |
| Oct 8, 2026 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | -3.44% | - |
| Oct 7, 2026 | 2.76 | 2.76 | 2.62 | 2.62 | 2.62 | -9.66% | 10,000 |
| Oct 6, 2026 | 2.67 | 2.90 | 2.67 | 2.90 | 2.90 | 7.41% | - |
| Oct 5, 2026 | 2.75 | 2.75 | 2.61 | 2.70 | 2.70 | -2.88% | 7,130 |
| Oct 2, 2026 | 2.74 | 2.78 | 2.74 | 2.78 | 2.78 | 3.35% | - |
| Oct 1, 2026 | 2.97 | 2.97 | 2.69 | 2.69 | 2.69 | -13.78% | - |
| Sep 30, 2026 | 2.76 | 3.15 | 2.76 | 3.12 | 3.12 | 2.63% | 1,880 |
| Sep 29, 2026 | 2.79 | 3.04 | 2.79 | 3.04 | 3.04 | -2.25% | 2,392 |
| Sep 28, 2026 | 3.37 | 3.37 | 3.11 | 3.11 | 3.11 | -8.53% | 420 |
| Sep 25, 2026 | 3.42 | 3.50 | 3.40 | 3.40 | 3.40 | -1.73% | 300 |
| Sep 24, 2026 | 2.91 | 3.46 | 2.91 | 3.46 | 3.46 | 12.70% | 210 |
| Sep 23, 2026 | 3.64 | 3.64 | 3.07 | 3.07 | 3.07 | -2.23% | - |
| Sep 22, 2026 | 2.85 | 3.14 | 2.85 | 3.14 | 3.14 | 6.80% | - |
| Sep 21, 2026 | 3.50 | 3.50 | 2.94 | 2.94 | 2.94 | -2.33% | 3,700 |
| Sep 18, 2026 | 2.77 | 3.22 | 2.77 | 3.01 | 3.01 | 14.45% | 2,638 |
| Sep 17, 2026 | 2.28 | 2.63 | 2.28 | 2.63 | 2.63 | 16.89% | 2,222 |
| Sep 16, 2026 | 1.85 | 2.25 | 1.85 | 2.25 | 2.25 | 20.00% | 300 |
| Sep 15, 2026 | 2.08 | 2.08 | 1.81 | 1.88 | 1.88 | -13.19% | 300 |
| Sep 14, 2026 | 1.90 | 2.16 | 1.90 | 2.16 | 2.16 | 0.47% | - |
| Sep 11, 2026 | 1.68 | 2.19 | 1.68 | 2.15 | 2.15 | 9.14% | 2,164 |
| Sep 10, 2026 | 1.96 | 1.97 | 1.96 | 1.97 | 1.97 | -8.37% | 400 |
| Sep 9, 2026 | 2.32 | 2.42 | 2.15 | 2.15 | 2.15 | -4.44% | 1,140 |
| Sep 8, 2026 | 2.21 | 2.25 | 2.16 | 2.25 | 2.25 | -2.17% | 500 |
| Sep 7, 2026 | 2.29 | 2.34 | 2.29 | 2.30 | 2.30 | 14.43% | 7,615 |
| Sep 4, 2026 | 1.80 | 2.01 | 1.80 | 2.01 | 2.01 | 41.05% | 2,150 |
| Sep 3, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 1.06% | - |
| Sep 2, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -7.54% | - |
| Sep 1, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 3.74% | - |
| Aug 31, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -4.23% | - |
| Aug 28, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 12.45% | - |
| Aug 27, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 4.60% | - |
| Aug 26, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -6.79% | - |
| Aug 25, 2026 | 1.36 | 1.40 | 1.36 | 1.40 | 1.40 | -5.41% | 1,500 |
| Aug 24, 2026 | 1.45 | 1.49 | 1.45 | 1.48 | 1.48 | 28.70% | 1,300 |
| Aug 21, 2026 | 1.02 | 1.15 | 1.02 | 1.15 | 1.15 | 24.46% | 3,000 |
| Aug 20, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 39.16% | - |
| Aug 19, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 14.09% | - |
| Aug 18, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 8.18% | - |
| Aug 17, 2026 | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | 3.07% | - |