Cyviz AS (FRA:8P9)
Germany · Delayed Price · Currency is EUR 3.340
+0.040 (1.21%)
Last updated: Feb 23, 2026, 8:21 AM CET
Cyviz AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 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% | - |
| Jan 16, 2026 | 3.20 | 3.38 | 3.20 | 3.38 | 3.38 | 5.62% | 9 |
| Jan 15, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -0.93% | - |
| Jan 14, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 2.22% | - |
| Jan 13, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 1.61% | - |
| Jan 12, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 0.65% | - |
| Jan 9, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -0.96% | - |
| Jan 8, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -0.64% | - |
| Jan 7, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 1.95% | - |
| Jan 6, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Jan 5, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Jan 2, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.96% | - |
| Dec 30, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 0.32% | - |
| Dec 29, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.32% | - |
| Dec 23, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 1.30% | - |
| Dec 22, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 0.99% | - |
| Dec 19, 2025 | 3.01 | 3.04 | 3.01 | 3.04 | 3.04 | 2.70% | 360 |
| Dec 18, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 0.34% | - |
| Dec 17, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -1.01% | - |
| Dec 16, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -6.29% | - |
| Dec 15, 2025 | 2.96 | 3.18 | 2.96 | 3.18 | 3.18 | 6.35% | 10 |
| Dec 12, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | - | - |
| Dec 11, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | - | - |
| Dec 10, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 2.05% | - |
| Dec 9, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 0.69% | - |