Cybertrust Japan Co., Ltd. (FRA:5U2)
Germany · Delayed Price · Currency is EUR 13.90
-0.90 (-6.08%)
Last updated: Oct 23, 2026, 8:06 AM CEST
FRA:5U2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -6.08% | 1,500 |
| Oct 22, 2026 | 14.60 | 15.70 | 14.50 | 14.80 | 14.80 | 17.46% | 1,500 |
| Oct 21, 2026 | 11.50 | 12.60 | 11.50 | 12.60 | 12.60 | 36.22% | 2,200 |
| Oct 20, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -16.67% | - |
| Oct 19, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 3.74% | - |
| Oct 16, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 27.38% | - |
| Oct 15, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -25.00% | - |
| Oct 14, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 13.71% | - |
| Oct 13, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 10.06% | - |
| Oct 12, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 3.47% | - |
| Oct 9, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 20.98% | - |
| Oct 8, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 1.42% | - |
| Oct 7, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 2.17% | - |
| Oct 6, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 6.15% | - |
| Oct 5, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 4.00% | - |
| Oct 2, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Oct 1, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.79% | - |
| Sep 30, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 1.61% | - |
| Sep 29, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -1.59% | - |
| Sep 28, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -2.33% | - |
| Sep 25, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -1.53% | - |
| Sep 24, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.77% | - |
| Sep 23, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.78% | - |
| Sep 22, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Sep 21, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Sep 18, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.77% | - |
| Sep 17, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.78% | - |
| Sep 16, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Sep 15, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Sep 14, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 12.17% | - |
| Sep 11, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -15.44% | - |
| Sep 10, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.45% | - |
| Sep 9, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -2.13% | - |
| Sep 8, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Sep 7, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Sep 4, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.71% | - |
| Sep 3, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.45% | - |
| Sep 2, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -3.50% | - |
| Sep 1, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -2.72% | - |
| Aug 31, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.68% | - |
| Aug 28, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 5.04% | - |
| Aug 27, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Aug 26, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.71% | - |
| Aug 25, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.71% | - |
| Aug 24, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.71% | - |
| Aug 21, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.71% | - |
| Aug 20, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 2.92% | - |
| Aug 19, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.74% | - |
| Aug 18, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -3.55% | - |
| Aug 17, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.70% | - |