Cherry SE (FRA:C3R)
Germany · Delayed Price · Currency is EUR 1.410
+0.010 (0.71%)
Last updated: Jul 3, 2026, 8:01 AM CET
FRA:C3R Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -2.95% | - |
| Jun 29, 2026 | 1.33 | 1.33 | 1.29 | 1.29 | 1.29 | 3.54% | - |
| Jun 26, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 3.32% | - |
| Jun 25, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -5.94% | - |
| Jun 24, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Jun 23, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 6.31% | - |
| Jun 22, 2026 | 1.28 | 1.28 | 1.20 | 1.20 | 1.20 | -8.79% | - |
| Jun 19, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Jun 18, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -8.33% | - |
| Jun 17, 2026 | 1.36 | 1.44 | 1.36 | 1.44 | 1.44 | 5.88% | 3,829 |
| Jun 16, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.29% | - |
| Jun 15, 2026 | 1.56 | 1.56 | 1.36 | 1.36 | 1.36 | -19.58% | - |
| Jun 12, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.71% | - |
| Jun 11, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -2.32% | - |
| Jun 10, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.23% | - |
| Jun 9, 2026 | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | - | - |
| Jun 8, 2026 | 1.71 | 1.73 | 1.71 | 1.73 | 1.73 | 0.70% | - |
| Jun 5, 2026 | 1.64 | 1.72 | 1.64 | 1.72 | 1.72 | 1.66% | - |
| Jun 4, 2026 | 1.72 | 1.72 | 1.69 | 1.69 | 1.69 | -1.86% | - |
| Jun 3, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.23% | - |
| Jun 2, 2026 | 1.78 | 1.78 | 1.72 | 1.72 | 1.72 | -2.05% | - |
| Jun 1, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -0.23% | - |
| May 29, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| May 28, 2026 | 1.80 | 1.80 | 1.76 | 1.76 | 1.76 | -2.43% | - |
| May 27, 2026 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | 7.11% | - |
| May 26, 2026 | 1.82 | 1.82 | 1.69 | 1.69 | 1.69 | -6.64% | - |
| May 25, 2026 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | - | - |
| May 22, 2026 | 1.76 | 1.81 | 1.76 | 1.81 | 1.81 | 0.67% | - |
| May 21, 2026 | 1.77 | 1.80 | 1.77 | 1.80 | 1.80 | 1.13% | - |
| May 20, 2026 | 1.84 | 1.84 | 1.78 | 1.78 | 1.78 | -3.48% | 3,329 |
| May 19, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -0.43% | 2,500 |
| May 18, 2026 | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | 0.43% | - |
| May 15, 2026 | 1.81 | 1.84 | 1.81 | 1.84 | 1.84 | 6.48% | - |
| May 14, 2026 | 1.80 | 1.80 | 1.73 | 1.73 | 1.73 | -6.70% | - |
| May 13, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 5.23% | - |
| May 12, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -5.17% | - |
| May 11, 2026 | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | 0.43% | - |
| May 8, 2026 | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | -0.22% | - |
| May 7, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.86% | - |
| May 6, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -0.21% | - |
| May 5, 2026 | 1.80 | 1.87 | 1.80 | 1.87 | 1.87 | 4.00% | 250 |
| May 4, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 2.04% | 675 |
| Apr 30, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.68% | - |
| Apr 29, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.23% | - |
| Apr 28, 2026 | 1.72 | 1.76 | 1.72 | 1.76 | 1.76 | 1.62% | - |
| Apr 27, 2026 | 1.68 | 1.73 | 1.68 | 1.73 | 1.73 | 6.14% | - |
| Apr 24, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.25% | - |
| Apr 23, 2026 | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | -4.45% | - |