CYBERDYNE Inc. (FRA:8C4)
Germany · Delayed Price · Currency is EUR 1.514
+0.012 (0.80%)
At close: Mar 27, 2026
FRA:8C4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.80% | - |
| Mar 26, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -7.74% | - |
| Mar 25, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 3.69% | - |
| Mar 24, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 4.67% | - |
| Mar 23, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -6.37% | - |
| Mar 20, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.37% | - |
| Mar 19, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -7.05% | - |
| Mar 18, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 6.53% | - |
| Mar 17, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -3.10% | - |
| Mar 16, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -2.22% | - |
| Mar 13, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -3.05% | - |
| Mar 12, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -4.43% | - |
| Mar 11, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 9.08% | - |
| Mar 10, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 4.82% | - |
| Mar 9, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -11.10% | - |
| Mar 6, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 1.00% | 3,450 |
| Mar 5, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 6.00% | - |
| Mar 4, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -5.56% | - |
| Mar 3, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -5.86% | - |
| Mar 2, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -3.92% | - |
| Feb 27, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 8.86% | - |
| Feb 26, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -4.99% | - |
| Feb 25, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -8.38% | - |
| Feb 24, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 0.48% | - |
| Feb 23, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -0.24% | - |
| Feb 20, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 13.74% | - |
| Feb 19, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -7.53% | - |
| Feb 18, 2026 | 1.89 | 1.99 | 1.89 | 1.99 | 1.99 | 13.57% | 220 |
| Feb 17, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 4.53% | - |
| Feb 16, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 5.01% | - |
| Feb 13, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -6.55% | - |
| Feb 12, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 8.23% | - |
| Feb 11, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 6.47% | - |
| Feb 10, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -2.62% | - |
| Feb 9, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -3.91% | - |
| Feb 6, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 1.41% | - |
| Feb 5, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -2.98% | - |
| Feb 4, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 2.28% | - |
| Feb 3, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 9.29% | - |
| Feb 2, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.69% | - |
| Jan 30, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 5.83% | - |
| Jan 29, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.59% | - |
| Jan 28, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.59% | - |
| Jan 27, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -2.59% | - |
| Jan 26, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -7.20% | - |
| Jan 23, 2026 | 1.46 | 1.50 | 1.46 | 1.50 | 1.50 | 3.02% | 1,000 |
| Jan 22, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 13.93% | - |
| Jan 21, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Jan 20, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -6.85% | - |
| Jan 19, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 7.36% | - |