Cybertrust Japan Co., Ltd. (FRA:5U2)
Germany · Delayed Price · Currency is EUR 6.40
-0.15 (-2.29%)
Last updated: Apr 23, 2026, 8:54 AM CET
FRA:5U2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -2.29% | - |
| Apr 22, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Apr 21, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 1.55% | - |
| Apr 20, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -1.53% | - |
| Apr 17, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 1.55% | - |
| Apr 16, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 1.57% | - |
| Apr 15, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 3.25% | - |
| Apr 14, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.82% | - |
| Apr 13, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -1.61% | - |
| Apr 10, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -3.13% | - |
| Apr 9, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -3.03% | - |
| Apr 8, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 2.33% | - |
| Apr 7, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 3.20% | - |
| Apr 2, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -2.34% | - |
| Apr 1, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 3.23% | - |
| Mar 31, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.81% | - |
| Mar 30, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -3.91% | - |
| Mar 27, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.34 | 0.79% | - |
| Mar 26, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.29 | -3.05% | - |
| Mar 25, 2026 | 6.50 | 6.55 | 6.50 | 6.55 | 6.49 | 1.55% | 595 |
| Mar 24, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.39 | 2.38% | - |
| Mar 23, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.24 | -3.08% | - |
| Mar 20, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.44 | - | - |
| Mar 19, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.44 | -3.70% | - |
| Mar 18, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.68 | 0.75% | - |
| Mar 17, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.63 | - | 261 |
| Mar 16, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.63 | - | - |
| Mar 13, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.63 | - | - |
| Mar 12, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.63 | -2.90% | - |
| Mar 11, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.83 | 0.73% | - |
| Mar 10, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.78 | 3.01% | - |
| Mar 9, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.59 | -2.92% | - |
| Mar 6, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.78 | 1.48% | - |
| Mar 5, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.68 | 6.30% | - |
| Mar 4, 2026 | 6.30 | 6.35 | 6.30 | 6.35 | 6.29 | -3.79% | 139 |
| Mar 3, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.54 | -0.75% | - |
| Mar 2, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.59 | -2.21% | - |
| Feb 27, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.73 | 4.62% | - |
| Feb 26, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.44 | 5.69% | - |
| Feb 25, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.09 | -0.81% | - |
| Feb 24, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.14 | -8.15% | - |
| Feb 23, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.68 | - | - |
| Feb 20, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.68 | - | - |
| Feb 19, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.68 | -0.74% | - |
| Feb 18, 2026 | 6.75 | 6.80 | 6.75 | 6.80 | 6.73 | 0.74% | 32 |
| Feb 17, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.68 | 0.75% | - |
| Feb 16, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.63 | 1.52% | - |
| Feb 13, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.54 | -4.35% | - |
| Feb 12, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.83 | 0.73% | - |
| Feb 11, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.78 | 1.48% | - |