Cherry SE (FRA:C3R)
Germany · Delayed Price · Currency is EUR 0.9240
+0.0180 (1.99%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:C3R Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.90 | 0.92 | 0.90 | 0.92 | 0.92 | 1.99% | 5,000 |
| Oct 22, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -2.79% | - |
| Oct 21, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -3.52% | - |
| Oct 20, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.23% | - |
| Oct 19, 2026 | 1.02 | 1.02 | 0.98 | 0.98 | 0.98 | -5.05% | - |
| Oct 16, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -1.90% | - |
| Oct 15, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Oct 14, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 4.48% | - |
| Oct 13, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -3.83% | - |
| Oct 12, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 4.92% | - |
| Oct 9, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -3.77% | - |
| Oct 8, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.96% | - |
| Oct 7, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -4.57% | - |
| Oct 6, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.46% | - |
| Oct 5, 2026 | 1.04 | 1.09 | 1.04 | 1.09 | 1.09 | 6.34% | - |
| Oct 2, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | 1.99% | - |
| Oct 1, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -4.29% | - |
| Sep 30, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -8.70% | - |
| Sep 29, 2026 | 1.06 | 1.15 | 1.06 | 1.15 | 1.15 | 9.52% | 5,000 |
| Sep 28, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.47% | - |
| Sep 25, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -0.94% | - |
| Sep 24, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 2.40% | - |
| Sep 23, 2026 | 1.09 | 1.09 | 1.04 | 1.04 | 1.04 | -3.26% | 87 |
| Sep 22, 2026 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | -1.83% | - |
| Sep 21, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Sep 18, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -1.35% | - |
| Sep 17, 2026 | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | -0.45% | - |
| Sep 16, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.45% | - |
| Sep 15, 2026 | 1.04 | 1.12 | 1.04 | 1.12 | 1.12 | 7.69% | - |
| Sep 14, 2026 | 1.26 | 1.26 | 1.04 | 1.04 | 1.04 | -7.56% | 5 |
| Sep 11, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -0.88% | - |
| Sep 10, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 0.89% | - |
| Sep 9, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Sep 8, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -0.88% | - |
| Sep 7, 2026 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -0.87% | - |
| Sep 4, 2026 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | -0.43% | - |
| Sep 3, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.43% | - |
| Sep 2, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.43% | - |
| Sep 1, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.43% | - |
| Aug 31, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -1.70% | - |
| Aug 28, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.43% | - |
| Aug 27, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 0.43% | - |
| Aug 26, 2026 | 1.17 | 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% | - |