Cibus Nordic Real Estate AB (publ) (FRA:6N5)
Germany · Delayed Price · Currency is EUR 15.25
-0.04 (-0.23%)
Oct 1, 2025, 7:30 AM CET
FRA:6N5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 15.00 | 15.11 | 15.00 | 15.11 | 15.11 | -0.07% | 2 |
| Sep 29, 2025 | 14.91 | 15.12 | 14.91 | 15.12 | 15.12 | - | 2 |
| Sep 26, 2025 | 14.67 | 15.12 | 14.67 | 15.12 | 15.12 | 2.93% | 10 |
| Sep 25, 2025 | 14.81 | 14.91 | 14.69 | 14.69 | 14.69 | -1.61% | 37 |
| Sep 24, 2025 | 14.85 | 14.95 | 14.85 | 14.93 | 14.93 | -0.67% | 10 |
| Sep 23, 2025 | 14.81 | 15.04 | 14.81 | 15.03 | 15.03 | 0.47% | 1 |
| Sep 22, 2025 | 15.06 | 15.06 | 14.96 | 14.96 | 14.96 | -1.51% | 18 |
| Sep 19, 2025 | 15.11 | 15.23 | 15.11 | 15.19 | 15.19 | -0.39% | 1 |
| Sep 18, 2025 | 15.30 | 15.44 | 15.25 | 15.25 | 15.25 | -0.97% | 97 |
| Sep 17, 2025 | 15.15 | 15.40 | 15.15 | 15.40 | 15.40 | 0.46% | 2 |
| Sep 16, 2025 | 15.38 | 15.50 | 15.33 | 15.33 | 15.33 | -1.79% | 2 |
| Sep 15, 2025 | 15.50 | 15.61 | 15.42 | 15.61 | 15.61 | 1.63% | 131 |
| Sep 12, 2025 | 15.19 | 15.36 | 15.19 | 15.36 | 15.36 | 0.85% | 1 |
| Sep 11, 2025 | 15.18 | 15.28 | 15.18 | 15.23 | 15.23 | -0.13% | 1 |
| Sep 10, 2025 | 15.17 | 15.32 | 15.17 | 15.25 | 15.25 | -0.72% | 500 |
| Sep 9, 2025 | 15.13 | 15.37 | 15.13 | 15.36 | 15.36 | 0.46% | 500 |
| Sep 8, 2025 | 15.29 | 15.30 | 15.24 | 15.29 | 15.29 | - | 500 |
| Sep 5, 2025 | 15.01 | 15.29 | 15.01 | 15.29 | 15.29 | 1.87% | 500 |
| Sep 4, 2025 | 14.85 | 15.08 | 14.85 | 15.01 | 15.01 | 0.54% | 500 |
| Sep 3, 2025 | 14.88 | 15.04 | 14.88 | 14.93 | 14.93 | -0.47% | 500 |
| Sep 2, 2025 | 15.23 | 15.30 | 15.00 | 15.00 | 15.00 | -2.47% | 114 |
| Sep 1, 2025 | 15.31 | 15.44 | 15.31 | 15.38 | 15.38 | -0.52% | 40 |
| Aug 29, 2025 | 15.46 | 15.52 | 15.46 | 15.46 | 15.46 | -0.64% | 40 |
| Aug 28, 2025 | 15.62 | 15.71 | 15.56 | 15.56 | 15.56 | -0.51% | 64 |
| Aug 27, 2025 | 15.44 | 15.67 | 15.44 | 15.64 | 15.64 | 0.51% | 50 |
| Aug 26, 2025 | 15.23 | 15.56 | 15.23 | 15.56 | 15.56 | 0.39% | - |
| Aug 25, 2025 | 15.51 | 15.70 | 15.50 | 15.50 | 15.43 | -0.06% | 37 |
| Aug 22, 2025 | 15.30 | 15.52 | 15.30 | 15.51 | 15.44 | 1.04% | - |
| Aug 21, 2025 | 15.40 | 15.41 | 15.35 | 15.35 | 15.28 | -0.45% | 1 |
| Aug 20, 2025 | 15.13 | 15.42 | 15.13 | 15.42 | 15.35 | 0.26% | 2 |
| Aug 19, 2025 | 15.18 | 15.39 | 15.18 | 15.38 | 15.31 | 0.39% | 13 |
| Aug 18, 2025 | 15.30 | 15.43 | 15.24 | 15.32 | 15.25 | 0.46% | 202 |
| Aug 15, 2025 | 15.19 | 15.34 | 15.19 | 15.25 | 15.18 | -0.97% | 54 |
| Aug 14, 2025 | 15.23 | 15.40 | 15.23 | 15.40 | 15.33 | -0.26% | 54 |
| Aug 13, 2025 | 15.45 | 15.51 | 15.35 | 15.44 | 15.37 | -0.06% | 70 |
| Aug 12, 2025 | 15.36 | 15.50 | 15.36 | 15.45 | 15.38 | -0.26% | - |
| Aug 11, 2025 | 15.58 | 15.62 | 15.49 | 15.49 | 15.42 | -1.34% | 3 |
| Aug 8, 2025 | 15.64 | 15.76 | 15.64 | 15.70 | 15.63 | -0.32% | - |
| Aug 7, 2025 | 15.67 | 15.75 | 15.67 | 15.75 | 15.68 | -0.88% | - |
| Aug 6, 2025 | 15.68 | 15.90 | 15.68 | 15.89 | 15.82 | 1.08% | 6 |
| Aug 5, 2025 | 15.66 | 15.87 | 15.66 | 15.72 | 15.65 | 0.38% | 75 |
| Aug 4, 2025 | 15.49 | 15.74 | 15.49 | 15.66 | 15.58 | 1.42% | 523 |
| Aug 1, 2025 | 15.37 | 15.56 | 15.37 | 15.44 | 15.37 | -1.28% | 78 |
| Jul 31, 2025 | 15.70 | 15.70 | 15.54 | 15.64 | 15.56 | -0.38% | 554 |
| Jul 30, 2025 | 15.78 | 15.86 | 15.64 | 15.70 | 15.63 | -0.51% | 197 |
| Jul 29, 2025 | 15.84 | 16.07 | 15.66 | 15.78 | 15.71 | -0.75% | 310 |
| Jul 28, 2025 | 16.05 | 16.06 | 15.90 | 15.90 | 15.82 | -0.38% | 109 |
| Jul 25, 2025 | 15.95 | 16.05 | 15.95 | 15.96 | 15.89 | -1.12% | - |
| Jul 24, 2025 | 16.26 | 16.26 | 16.14 | 16.14 | 16.00 | -1.16% | - |
| Jul 23, 2025 | 16.52 | 16.52 | 16.33 | 16.33 | 16.19 | -0.79% | 270 |