Cyviz AS (FRA:8P9)
Germany · Delayed Price · Currency is EUR 2.840
-0.020 (-0.70%)
At close: Mar 27, 2026
FRA:8P9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -0.70% | - |
| Mar 26, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -0.69% | - |
| Mar 25, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 2.13% | - |
| Mar 24, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -5.37% | - |
| Mar 23, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0.34% | - |
| Mar 20, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | - | - |
| Mar 19, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -0.67% | - |
| Mar 18, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -0.99% | - |
| Mar 17, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -4.43% | - |
| Mar 16, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 2.60% | - |
| Mar 13, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.28% | - |
| Mar 12, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Mar 11, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -3.41% | - |
| Mar 10, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -0.62% | - |
| Mar 9, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -0.31% | - |
| Mar 6, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.62% | - |
| Mar 5, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 3.18% | - |
| Mar 4, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -4.56% | - |
| Mar 3, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -0.30% | - |
| Mar 2, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 1.85% | - |
| Feb 27, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -1.82% | - |
| Feb 26, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -2.08% | - |
| Feb 25, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | - | - |
| Feb 24, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 0.90% | - |
| Feb 23, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 1.21% | - |
| Feb 20, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.92% | - |
| Feb 19, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 0.93% | - |
| Feb 18, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 2.21% | - |
| Feb 17, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -2.46% | - |
| Feb 16, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.62% | - |
| Feb 13, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -1.82% | - |
| Feb 12, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 0.61% | - |
| Feb 11, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 1.55% | - |
| Feb 10, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -1.23% | - |
| Feb 9, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.31% | - |
| Feb 6, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 1.25% | - |
| Feb 5, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -0.31% | - |
| Feb 4, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.31% | - |
| Feb 3, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -1.83% | - |
| Feb 2, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -1.21% | - |
| Jan 30, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -3.78% | - |
| Jan 29, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 3.61% | - |
| Jan 28, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 2.15% | - |
| Jan 27, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -2.40% | - |
| Jan 26, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -0.60% | - |
| Jan 23, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 1.21% | - |
| Jan 22, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 4.09% | - |
| Jan 21, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.32% | - |
| Jan 20, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -1.25% | - |
| Jan 19, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -5.03% | - |