Cyviz AS (FRA:8P9)
Germany · Delayed Price · Currency is EUR 3.310
-0.130 (-3.78%)
At close: Jan 30, 2026
Cyviz AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 8, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | 1.04% | - |
| Dec 5, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -1.37% | - |
| Dec 4, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 1.39% | - |
| Dec 3, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -0.69% | - |
| Dec 2, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 1.75% | - |
| Dec 1, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | - |
| Nov 28, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -0.35% | - |
| Nov 27, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -1.38% | - |
| Nov 26, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -0.34% | - |
| Nov 25, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -0.34% | - |
| Nov 24, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -2.34% | - |
| Nov 21, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -2.61% | - |
| Nov 20, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | - | - |
| Nov 19, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 0.99% | - |
| Nov 18, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.98% | - |
| Nov 17, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 3.37% | - |