Cyviz AS (FRA:8P9)
Germany · Delayed Price · Currency is EUR 2.850
+0.040 (1.42%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:8P9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 1.42% | - |
| Apr 23, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -0.71% | - |
| Apr 22, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | -1.05% | - |
| Apr 21, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -0.35% | - |
| Apr 20, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 1.77% | - |
| Apr 17, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -1.40% | - |
| Apr 16, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| Apr 15, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 1.06% | - |
| Apr 14, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | -1.39% | - |
| Apr 13, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -2.38% | - |
| Apr 10, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 0.68% | - |
| Apr 9, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 3.55% | - |
| Apr 8, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -1.74% | - |
| Apr 7, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -7.72% | - |
| Apr 2, 2026 | 2.85 | 3.11 | 2.85 | 3.11 | 3.11 | 8.36% | 2 |
| Apr 1, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 5.51% | - |
| Mar 31, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -4.56% | - |
| Mar 30, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 0.35% | - |
| 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% | - |