Cyviz AS (FRA:8P9)
Germany · Delayed Price · Currency is EUR 2.170
-0.030 (-1.36%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:8P9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | -1.36% | 1 |
| Oct 22, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 2.33% | - |
| Oct 21, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | - |
| Oct 20, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -3.59% | - |
| Oct 19, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 0.45% | - |
| Oct 16, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 0.45% | - |
| Oct 15, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | 8.87% | - |
| Oct 14, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 7.12% | - |
| Oct 13, 2026 | 2.02 | 2.02 | 1.90 | 1.90 | 1.90 | -2.57% | - |
| Oct 12, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.26% | - |
| Oct 9, 2026 | 1.87 | 1.94 | 1.87 | 1.94 | 1.94 | 3.47% | - |
| Oct 8, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |
| Oct 7, 2026 | 1.87 | 1.88 | 1.87 | 1.88 | 1.88 | 3.02% | - |
| Oct 6, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -4.96% | - |
| Oct 5, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.26% | - |
| Oct 2, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Oct 1, 2026 | 1.88 | 1.91 | 1.88 | 1.91 | 1.91 | -0.52% | - |
| Sep 30, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.26% | - |
| Sep 29, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |
| Sep 28, 2026 | 1.95 | 1.95 | 1.92 | 1.92 | 1.92 | -1.54% | - |
| Sep 25, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -0.26% | - |
| Sep 24, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 1.83% | - |
| Sep 23, 2026 | 1.91 | 1.92 | 1.91 | 1.92 | 1.92 | - | - |
| Sep 22, 2026 | 1.97 | 1.97 | 1.92 | 1.92 | 1.92 | -1.79% | - |
| Sep 21, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -0.51% | - |
| Sep 18, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Sep 17, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -0.25% | - |
| Sep 16, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -1.75% | - |
| Sep 15, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Sep 14, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Sep 11, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.50% | - |
| Sep 10, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -0.50% | - |
| Sep 9, 2026 | 2.01 | 2.02 | 2.01 | 2.02 | 2.02 | 6.88% | - |
| Sep 8, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -0.79% | - |
| Sep 7, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 1.87% | - |
| Sep 4, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -5.56% | - |
| Sep 3, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -0.50% | - |
| Sep 2, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.25% | - |
| Sep 1, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 1.79% | - |
| Aug 31, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -1.27% | - |
| Aug 28, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 0.25% | - |
| Aug 27, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 2.07% | - |
| Aug 26, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -3.26% | - |
| Aug 25, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 1.01% | - |
| Aug 24, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -2.71% | - |
| Aug 21, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -6.45% | - |
| Aug 20, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | 6.90% | - |
| Aug 19, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -6.45% | - |
| Aug 18, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | -5.65% | - |
| Aug 17, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |