Cherry SE (FRA:C3R)
Germany · Delayed Price · Currency is EUR 1.150
-0.015 (-1.29%)
Last updated: Aug 27, 2026, 8:01 AM CET
FRA:C3R Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | - | -1.27% | - |
| Aug 25, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Aug 24, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.85% | - |
| Aug 21, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.85% | - |
| Aug 20, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Aug 19, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Aug 18, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.43% | - |
| Aug 17, 2026 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 2.17% | - |
| Aug 14, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -2.54% | - |
| Aug 13, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.43% | - |
| Aug 12, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.26% | - |
| Aug 11, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 2.15% | - |
| Aug 10, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -0.85% | - |
| Aug 7, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 1.73% | - |
| Aug 6, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -7.60% | - |
| Aug 5, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.40% | - |
| Aug 4, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 2.47% | - |
| Aug 3, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -1.62% | - |
| Jul 31, 2026 | 1.12 | 1.31 | 1.12 | 1.24 | 1.24 | 5.56% | 74 |
| Jul 30, 2026 | 1.08 | 1.17 | 1.08 | 1.17 | 1.17 | 10.38% | 107 |
| Jul 29, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 1.92% | - |
| Jul 28, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -2.80% | - |
| Jul 27, 2026 | 1.04 | 1.07 | 1.04 | 1.07 | 1.07 | 2.39% | 1,000 |
| Jul 24, 2026 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | -0.95% | - |
| Jul 23, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -5.80% | - |
| Jul 22, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -4.27% | - |
| Jul 21, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 1.74% | - |
| Jul 20, 2026 | 1.19 | 1.32 | 1.15 | 1.15 | 1.15 | 1.32% | 15,600 |
| Jul 17, 2026 | 1.11 | 1.14 | 1.11 | 1.14 | 1.14 | -15.93% | 4 |
| Jul 16, 2026 | 1.03 | 1.35 | 1.03 | 1.35 | 1.35 | 42.11% | 9,100 |
| Jul 15, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -12.84% | - |
| Jul 14, 2026 | 0.96 | 1.09 | 0.96 | 1.09 | 1.09 | 13.78% | 1,000 |
| Jul 13, 2026 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -4.20% | - |
| Jul 10, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -3.85% | - |
| Jul 9, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 9.24% | - |
| Jul 8, 2026 | 1.04 | 1.06 | 0.95 | 0.95 | 0.95 | -10.19% | 1,845 |
| Jul 7, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -24.29% | - |
| Jul 6, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 1,125 |
| Jul 3, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | - | 4 |
| Jul 2, 2026 | 1.40 | 1.42 | 1.40 | 1.40 | 1.40 | - | 1,450 |
| Jul 1, 2026 | 1.20 | 1.40 | 1.20 | 1.40 | 1.40 | 12.00% | 125 |
| Jun 30, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 10.10% | - |
| Jun 29, 2026 | 1.33 | 1.33 | 1.29 | 1.29 | 1.14 | 3.54% | - |
| Jun 26, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.10 | 3.32% | - |
| Jun 25, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.06 | -5.94% | - |
| Jun 24, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.13 | - | - |
| Jun 23, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.13 | 6.31% | - |
| Jun 22, 2026 | 1.28 | 1.28 | 1.20 | 1.20 | 1.06 | -8.79% | - |
| Jun 19, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.16 | - | - |
| Jun 18, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.16 | -8.33% | - |