Cint Group AB (publ) (FRA:8QX)
Germany · Delayed Price · Currency is EUR 0.3072
+0.0324 (11.79%)
Last updated: Feb 23, 2026, 8:04 AM CET
Cint Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | - | - | - |
| Feb 20, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 11.79% | - |
| Feb 19, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 46.48% | - |
| Feb 18, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -3.10% | - |
| Feb 17, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.47% | - |
| Feb 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 7.06% | - |
| Feb 13, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -14.45% | - |
| Feb 12, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -6.76% | - |
| Feb 11, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 3.54% | - |
| Feb 10, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 5.08% | - |
| Feb 9, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.36% | - |
| Feb 6, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -3.94% | - |
| Feb 5, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -3.79% | - |
| Feb 4, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.81% | - |
| Feb 3, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.68% | - |
| Feb 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.96% | - |
| Jan 30, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.42% | - |
| Jan 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.32% | - |
| Jan 28, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.83% | - |
| Jan 27, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.50% | - |
| Jan 26, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.17% | - |
| Jan 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 3.19% | - |
| Jan 22, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.05% | - |
| Jan 21, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.63% | - |
| Jan 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.04% | - |
| Jan 19, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -5.52% | - |
| Jan 16, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.68% | - |
| Jan 15, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.95% | - |
| Jan 14, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 4.22% | - |
| Jan 13, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.10% | - |
| Jan 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.85% | - |
| Jan 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.08% | - |
| Jan 8, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.73% | - |
| Jan 7, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.18% | - |
| Jan 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.41% | - |
| Jan 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.40% | - |
| Dec 30, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.00% | - |
| Dec 29, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.60% | - |
| Dec 23, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Dec 22, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.51% | - |
| Dec 19, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 6.61% | - |
| Dec 18, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.03% | - |
| Dec 17, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -5.66% | - |
| Dec 16, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -3.61% | - |
| Dec 15, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.46% | - |
| Dec 12, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.78% | - |
| Dec 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.68% | - |
| Dec 10, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.78% | - |
| Dec 9, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -5.51% | - |
| Dec 8, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -8.72% | - |