Cellebrite DI Ltd. (FRA:9W9)
Germany · Delayed Price · Currency is EUR 11.40
-0.90 (-7.32%)
At close: Mar 27, 2026
FRA:9W9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 12.00 | 12.00 | 11.40 | 11.40 | 11.40 | -7.32% | 175 |
| Mar 26, 2026 | 12.20 | 12.30 | 12.20 | 12.30 | 12.30 | -0.81% | - |
| Mar 25, 2026 | 12.30 | 12.40 | 12.20 | 12.40 | 12.40 | 0.81% | - |
| Mar 24, 2026 | 12.80 | 12.80 | 12.30 | 12.30 | 12.30 | -2.38% | - |
| Mar 23, 2026 | 12.20 | 12.60 | 12.20 | 12.60 | 12.60 | -0.79% | - |
| Mar 20, 2026 | 12.80 | 12.80 | 12.70 | 12.70 | 12.70 | 1.60% | - |
| Mar 19, 2026 | 12.60 | 12.70 | 12.50 | 12.50 | 12.50 | -1.57% | - |
| Mar 18, 2026 | 12.50 | 12.70 | 12.50 | 12.70 | 12.70 | -0.78% | - |
| Mar 17, 2026 | 12.30 | 12.80 | 12.30 | 12.80 | 12.80 | 1.59% | - |
| Mar 16, 2026 | 12.70 | 12.70 | 12.60 | 12.60 | 12.60 | -1.56% | - |
| Mar 13, 2026 | 12.60 | 12.80 | 12.60 | 12.80 | 12.80 | - | - |
| Mar 12, 2026 | 12.40 | 12.80 | 12.40 | 12.80 | 12.80 | 4.07% | - |
| Mar 11, 2026 | 12.60 | 12.60 | 12.30 | 12.30 | 12.30 | -2.38% | - |
| Mar 10, 2026 | 12.90 | 12.90 | 12.60 | 12.60 | 12.60 | -0.79% | - |
| Mar 9, 2026 | 12.90 | 13.10 | 12.70 | 12.70 | 12.70 | -0.78% | - |
| Mar 6, 2026 | 13.00 | 13.00 | 12.80 | 12.80 | 12.80 | 7.56% | - |
| Mar 5, 2026 | 12.00 | 12.00 | 11.90 | 11.90 | 11.90 | 0.85% | 80 |
| Mar 4, 2026 | 11.70 | 11.80 | 11.70 | 11.80 | 11.80 | 2.61% | - |
| Mar 3, 2026 | 11.40 | 11.50 | 11.30 | 11.50 | 11.50 | 2.68% | - |
| Mar 2, 2026 | 11.10 | 11.20 | 11.10 | 11.20 | 11.20 | -1.75% | - |
| Feb 27, 2026 | 11.50 | 11.50 | 11.40 | 11.40 | 11.40 | -1.72% | - |
| Feb 26, 2026 | 11.50 | 11.60 | 11.50 | 11.60 | 11.60 | 8.41% | - |
| Feb 25, 2026 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | 4.90% | - |
| Feb 24, 2026 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | -6.42% | - |
| Feb 23, 2026 | 11.00 | 11.00 | 10.90 | 10.90 | 10.90 | -6.03% | - |
| Feb 20, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.85% | - |
| Feb 19, 2026 | 11.80 | 11.80 | 11.70 | 11.70 | 11.70 | -3.31% | 650 |
| Feb 18, 2026 | 12.00 | 12.10 | 12.00 | 12.10 | 12.10 | -2.42% | - |
| Feb 17, 2026 | 12.40 | 12.40 | 12.30 | 12.40 | 12.40 | 2.48% | - |
| Feb 16, 2026 | 12.40 | 12.40 | 12.10 | 12.10 | 12.10 | 7.08% | - |
| Feb 13, 2026 | 11.40 | 11.40 | 11.30 | 11.30 | 11.30 | -5.04% | - |
| Feb 12, 2026 | 12.00 | 12.00 | 11.90 | 11.90 | 11.90 | -3.25% | - |
| Feb 11, 2026 | 12.50 | 12.60 | 12.30 | 12.30 | 12.30 | 0.82% | 250 |
| Feb 10, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 3.39% | - |
| Feb 9, 2026 | 11.90 | 11.90 | 11.80 | 11.80 | 11.80 | 2.61% | - |
| Feb 6, 2026 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | -0.86% | - |
| Feb 5, 2026 | 11.70 | 11.70 | 11.60 | 11.60 | 11.60 | -2.52% | - |
| Feb 4, 2026 | 12.00 | 12.00 | 11.90 | 11.90 | 11.90 | -4.80% | - |
| Feb 3, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 1.63% | - |
| Feb 2, 2026 | 12.20 | 12.30 | 12.20 | 12.30 | 12.30 | -3.91% | - |
| Jan 30, 2026 | 12.90 | 12.90 | 12.80 | 12.80 | 12.80 | -4.48% | - |
| Jan 29, 2026 | 13.30 | 13.40 | 13.30 | 13.40 | 13.40 | -4.29% | - |
| Jan 28, 2026 | 13.70 | 14.00 | 13.70 | 14.00 | 14.00 | 0.72% | - |
| Jan 27, 2026 | 13.80 | 13.90 | 13.80 | 13.90 | 13.90 | 4.51% | - |
| Jan 26, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -1.48% | - |
| Jan 23, 2026 | 13.40 | 13.50 | 13.30 | 13.50 | 13.50 | 1.50% | 193 |
| Jan 22, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -5.00% | - |
| Jan 21, 2026 | 13.90 | 14.00 | 13.90 | 14.00 | 14.00 | - | 150 |
| Jan 20, 2026 | 14.10 | 14.10 | 14.00 | 14.00 | 14.00 | -2.10% | - |
| Jan 19, 2026 | 14.40 | 14.40 | 14.20 | 14.30 | 14.30 | -4.03% | - |