Cyviz AS (FRA:8P9)
Germany · Delayed Price · Currency is EUR 2.850
0.00 (0.00%)
At close: Dec 1, 2025
Cyviz AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -4.50% | - |
| Nov 13, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 2.64% | - |
| Nov 12, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 1.00% | - |
| Nov 11, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.33% | - |
| Nov 10, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 1.01% | - |
| Nov 7, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -3.56% | - |
| Nov 6, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 1.64% | - |
| Nov 5, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -2.25% | - |
| Nov 4, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 1.30% | - |
| Nov 3, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -0.65% | - |
| Oct 31, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | - |
| Oct 30, 2025 | 3.06 | 3.09 | 3.06 | 3.09 | 3.09 | 0.98% | - |
| Oct 29, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.33% | - |
| Oct 28, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Oct 27, 2025 | 3.06 | 3.06 | 3.05 | 3.05 | 3.05 | 1.33% | - |
| Oct 24, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -0.33% | - |
| Oct 23, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.33% | - |
| Oct 22, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 0.67% | - |
| Oct 21, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 2.05% | - |
| Oct 20, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -5.48% | - |
| Oct 17, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 4.03% | - |
| Oct 16, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Oct 15, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.67% | - |
| Oct 14, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 1.01% | - |
| Oct 13, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 0.34% | - |
| Oct 10, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 1.02% | - |
| Oct 9, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -2.66% | - |
| Oct 8, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -1.31% | - |
| Oct 7, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 0.33% | - |
| Oct 6, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 2.70% | - |
| Oct 3, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Oct 2, 2025 | 3.01 | 3.01 | 2.96 | 2.96 | 2.96 | -1.99% | - |
| Oct 1, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 2.37% | - |
| Sep 30, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -2.96% | - |
| Sep 29, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.66% | - |
| Sep 26, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.98% | - |
| Sep 25, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -0.65% | - |
| Sep 24, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -0.32% | - |
| Sep 23, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |