Cibus Nordic Real Estate AB (publ) (FRA:6N5)
Germany · Delayed Price · Currency is EUR 15.49
-0.03 (-0.19%)
Oct 23, 2025, 9:43 AM CET
FRA:6N5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -0.48% | 1 |
| Oct 22, 2025 | 15.43 | 15.52 | 15.43 | 15.52 | 15.52 | 0.45% | 1 |
| Oct 21, 2025 | 15.27 | 15.55 | 15.27 | 15.45 | 15.45 | 0.26% | 206 |
| Oct 20, 2025 | 15.29 | 15.43 | 15.20 | 15.41 | 15.41 | 1.38% | 1 |
| Oct 17, 2025 | 15.22 | 15.43 | 15.20 | 15.20 | 15.20 | -0.52% | 150 |
| Oct 16, 2025 | 15.28 | 15.33 | 15.28 | 15.28 | 15.28 | -1.10% | 5 |
| Oct 15, 2025 | 15.34 | 15.49 | 15.34 | 15.45 | 15.45 | 0.72% | 8 |
| Oct 14, 2025 | 14.92 | 15.34 | 14.92 | 15.34 | 15.34 | 1.25% | 8 |
| Oct 13, 2025 | 14.76 | 15.16 | 14.76 | 15.15 | 15.15 | 1.47% | 9 |
| Oct 10, 2025 | 14.47 | 14.93 | 14.47 | 14.93 | 14.93 | 2.12% | 2 |
| Oct 9, 2025 | 14.56 | 14.78 | 14.56 | 14.62 | 14.62 | -0.81% | 8 |
| Oct 8, 2025 | 14.60 | 14.80 | 14.60 | 14.74 | 14.74 | -0.14% | 2 |
| Oct 7, 2025 | 14.70 | 14.86 | 14.70 | 14.76 | 14.76 | -1.01% | 136 |
| Oct 6, 2025 | 14.66 | 14.92 | 14.66 | 14.91 | 14.91 | 0.27% | 75 |
| Oct 3, 2025 | 14.56 | 14.88 | 14.56 | 14.87 | 14.87 | 1.23% | 45 |
| Oct 2, 2025 | 15.20 | 15.21 | 14.69 | 14.69 | 14.69 | -3.74% | 50 |
| Oct 1, 2025 | 15.25 | 15.26 | 15.25 | 15.26 | 15.26 | -0.20% | 2 |
| Sep 30, 2025 | 15.00 | 15.29 | 15.00 | 15.29 | 15.29 | 1.12% | 10 |
| Sep 29, 2025 | 14.91 | 15.12 | 14.91 | 15.12 | 15.03 | - | 2 |
| Sep 26, 2025 | 14.67 | 15.12 | 14.67 | 15.12 | 15.03 | 2.93% | 10 |
| Sep 25, 2025 | 14.81 | 14.91 | 14.69 | 14.69 | 14.61 | -1.61% | 37 |
| Sep 24, 2025 | 14.85 | 14.95 | 14.85 | 14.93 | 14.85 | -0.67% | 10 |
| Sep 23, 2025 | 14.81 | 15.04 | 14.81 | 15.03 | 14.95 | 0.47% | 1 |
| Sep 22, 2025 | 15.06 | 15.06 | 14.96 | 14.96 | 14.88 | -1.51% | 18 |
| Sep 19, 2025 | 15.11 | 15.23 | 15.11 | 15.19 | 15.11 | -0.39% | 1 |
| Sep 18, 2025 | 15.30 | 15.44 | 15.25 | 15.25 | 15.17 | -0.97% | 97 |
| Sep 17, 2025 | 15.15 | 15.40 | 15.15 | 15.40 | 15.32 | 0.46% | 2 |
| Sep 16, 2025 | 15.38 | 15.50 | 15.33 | 15.33 | 15.24 | -1.79% | 2 |
| Sep 15, 2025 | 15.50 | 15.61 | 15.42 | 15.61 | 15.52 | 1.63% | 131 |
| Sep 12, 2025 | 15.19 | 15.36 | 15.19 | 15.36 | 15.27 | 0.85% | 1 |
| Sep 11, 2025 | 15.18 | 15.28 | 15.18 | 15.23 | 15.15 | -0.13% | 1 |
| Sep 10, 2025 | 15.17 | 15.32 | 15.17 | 15.25 | 15.16 | -0.72% | 500 |
| Sep 9, 2025 | 15.13 | 15.37 | 15.13 | 15.36 | 15.27 | 0.46% | 500 |
| Sep 8, 2025 | 15.29 | 15.30 | 15.24 | 15.29 | 15.21 | - | 500 |
| Sep 5, 2025 | 15.01 | 15.29 | 15.01 | 15.29 | 15.21 | 1.87% | 500 |
| Sep 4, 2025 | 14.85 | 15.08 | 14.85 | 15.01 | 14.93 | 0.54% | 500 |
| Sep 3, 2025 | 14.88 | 15.04 | 14.88 | 14.93 | 14.85 | -0.47% | 500 |
| Sep 2, 2025 | 15.23 | 15.30 | 15.00 | 15.00 | 14.92 | -2.47% | 114 |
| Sep 1, 2025 | 15.31 | 15.44 | 15.31 | 15.38 | 15.30 | -0.52% | 40 |
| Aug 29, 2025 | 15.46 | 15.52 | 15.46 | 15.46 | 15.38 | -0.64% | 40 |
| Aug 28, 2025 | 15.62 | 15.71 | 15.56 | 15.56 | 15.48 | -0.51% | 64 |
| Aug 27, 2025 | 15.44 | 15.67 | 15.44 | 15.64 | 15.56 | 0.51% | 50 |
| Aug 26, 2025 | 15.23 | 15.56 | 15.23 | 15.56 | 15.48 | 0.39% | - |
| Aug 25, 2025 | 15.51 | 15.70 | 15.50 | 15.50 | 15.35 | -0.06% | 37 |
| Aug 22, 2025 | 15.30 | 15.52 | 15.30 | 15.51 | 15.36 | 1.04% | - |
| Aug 21, 2025 | 15.40 | 15.41 | 15.35 | 15.35 | 15.20 | -0.45% | 1 |
| Aug 20, 2025 | 15.13 | 15.42 | 15.13 | 15.42 | 15.27 | 0.26% | 2 |
| Aug 19, 2025 | 15.18 | 15.39 | 15.18 | 15.38 | 15.23 | 0.39% | 13 |
| Aug 18, 2025 | 15.30 | 15.43 | 15.24 | 15.32 | 15.17 | 0.46% | 202 |
| Aug 15, 2025 | 15.19 | 15.34 | 15.19 | 15.25 | 15.10 | -0.97% | 54 |