Cibus Nordic Real Estate AB (publ) (FRA:6N5)
Germany · Delayed Price · Currency is EUR 14.78
-0.24 (-1.57%)
Dec 1, 2025, 8:44 AM CET
FRA:6N5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 0.03% | - |
| Nov 28, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 0.61% | - |
| Nov 27, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 0.51% | - |
| Nov 26, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.45% | - |
| Nov 25, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -0.27% | - |
| Nov 24, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.50 | 1.25% | - |
| Nov 21, 2025 | 14.54 | 14.54 | 14.40 | 14.40 | 14.32 | -1.20% | 2,000 |
| Nov 20, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.49 | 0.48% | - |
| Nov 19, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.42 | -0.34% | - |
| Nov 18, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.47 | -0.75% | - |
| Nov 17, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.58 | -1.15% | - |
| Nov 14, 2025 | 14.87 | 14.87 | 14.83 | 14.83 | 14.75 | -2.14% | 300 |
| Nov 13, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.07 | 1.75% | 1 |
| Nov 12, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.81 | 1.19% | - |
| Nov 11, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.64 | -3.32% | - |
| Nov 10, 2025 | 15.18 | 15.23 | 15.18 | 15.23 | 15.14 | 1.81% | 2 |
| Nov 7, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.87 | -0.37% | - |
| Nov 6, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 14.93 | 0.77% | - |
| Nov 5, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.81 | -0.20% | - |
| Nov 4, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.84 | -0.33% | - |
| Nov 3, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.89 | -0.96% | - |
| Oct 31, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.04 | 0.10% | - |
| Oct 30, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.02 | -0.26% | - |
| Oct 29, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.06 | -0.75% | - |
| Oct 28, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.18 | -1.07% | - |
| Oct 27, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.34 | -0.61% | - |
| Oct 24, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.43 | -0.86% | - |
| Oct 23, 2025 | 15.45 | 15.66 | 15.45 | 15.66 | 15.50 | 1.56% | 2 |
| Oct 22, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.26 | 0.98% | - |
| Oct 21, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.11 | -0.20% | - |
| Oct 20, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.14 | 0.69% | - |
| Oct 17, 2025 | 15.23 | 15.23 | 15.19 | 15.19 | 15.04 | -0.65% | 1 |
| Oct 16, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.14 | -0.26% | - |
| Oct 15, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.18 | 2.82% | - |
| Oct 14, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.76 | 0.68% | - |
| Oct 13, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.66 | 2.28% | - |
| Oct 10, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.34 | -0.48% | - |
| Oct 9, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.41 | -0.27% | - |
| Oct 8, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.45 | -0.71% | - |
| Oct 7, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.55 | -0.03% | - |
| Oct 6, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.55 | 1.00% | - |
| Oct 3, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.41 | -4.15% | - |
| Oct 2, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.03 | -0.43% | - |
| Oct 1, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.10 | 1.84% | - |
| Sep 30, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.83 | -0.93% | - |
| Sep 29, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 14.89 | 3.00% | 2 |
| Sep 26, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.45 | -0.84% | - |
| Sep 25, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.58 | -0.44% | - |
| Sep 24, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.64 | 0.41% | 10 |
| Sep 23, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.58 | -1.69% | - |