Corsair Gaming, Inc. (FRA:6C2)
Germany · Delayed Price · Currency is EUR 11.87
-0.09 (-0.75%)
Last updated: Oct 23, 2026, 11:18 AM CEST
FRA:6C2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 12.07 | 12.07 | 11.87 | 11.87 | 11.87 | -0.75% | 14 |
| Oct 22, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 2.13% | - |
| Oct 21, 2026 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 1.21% | - |
| Oct 20, 2026 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 0.52% | - |
| Oct 19, 2026 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | -1.20% | - |
| Oct 16, 2026 | 11.71 | 11.71 | 11.65 | 11.65 | 11.65 | 0.78% | - |
| Oct 15, 2026 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | -8.98% | - |
| Oct 14, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 7.72% | - |
| Oct 13, 2026 | 12.00 | 12.00 | 11.79 | 11.79 | 11.79 | -3.12% | 50 |
| Oct 12, 2026 | 12.15 | 12.17 | 12.15 | 12.17 | 12.17 | 5.83% | 1,000 |
| Oct 9, 2026 | 11.64 | 11.64 | 11.50 | 11.50 | 11.50 | -1.37% | 70 |
| Oct 8, 2026 | 12.00 | 12.00 | 11.66 | 11.66 | 11.66 | -3.32% | 1,150 |
| Oct 7, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 0.50% | - |
| Oct 6, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -1.56% | - |
| Oct 5, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | -0.81% | - |
| Oct 2, 2026 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 1.91% | - |
| Oct 1, 2026 | 12.00 | 12.06 | 12.00 | 12.06 | 12.06 | 2.03% | 300 |
| Sep 30, 2026 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 0.77% | - |
| Sep 29, 2026 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | -0.68% | - |
| Sep 28, 2026 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | -0.17% | - |
| Sep 25, 2026 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 1.20% | - |
| Sep 24, 2026 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | -1.02% | - |
| Sep 23, 2026 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 0.85% | - |
| Sep 22, 2026 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 0.26% | - |
| Sep 21, 2026 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | -0.51% | - |
| Sep 18, 2026 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 2.09% | - |
| Sep 17, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.17% | - |
| Sep 16, 2026 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 3.32% | - |
| Sep 15, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -2.87% | - |
| Sep 14, 2026 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 2.87% | - |
| Sep 11, 2026 | 10.83 | 11.16 | 10.83 | 11.16 | 11.16 | 5.58% | 300 |
| Sep 10, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0.76% | - |
| Sep 9, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -2.87% | - |
| Sep 8, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -1.64% | - |
| Sep 7, 2026 | 10.85 | 10.98 | 10.85 | 10.98 | 10.98 | 0.64% | 5 |
| Sep 4, 2026 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 5.51% | - |
| Sep 3, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 3.71% | 80 |
| Sep 2, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -4.13% | - |
| Sep 1, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 1.56% | - |
| Aug 31, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.69% | - |
| Aug 28, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0.30% | - |
| Aug 27, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.90% | - |
| Aug 26, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | - |
| Aug 25, 2026 | 9.32 | 10.05 | 9.32 | 10.05 | 10.05 | 7.09% | 600 |
| Aug 24, 2026 | 9.25 | 9.39 | 9.25 | 9.39 | 9.39 | 1.24% | 500 |
| Aug 21, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | -3.59% | - |
| Aug 20, 2026 | 9.67 | 9.67 | 9.61 | 9.62 | 9.62 | -5.46% | 1,010 |
| Aug 19, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -2.12% | - |
| Aug 18, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -7.97% | - |
| Aug 17, 2026 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | -1.57% | - |