Cherry SE (FRA:C3RY)
Germany · Delayed Price · Currency is EUR 0.5780
+0.0040 (0.70%)
At close: Oct 23, 2025
Cherry SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | 1.77% | 3,000 |
| Oct 21, 2025 | 0.58 | 0.58 | 0.56 | 0.56 | 0.56 | -3.42% | 3,000 |
| Oct 20, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.68% | 3,000 |
| Oct 17, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -2.65% | 3,000 |
| Oct 16, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 3,000 |
| Oct 15, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 3,000 |
| Oct 14, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.33% | 3,000 |
| Oct 13, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -1.63% | 3,000 |
| Oct 10, 2025 | 0.60 | 0.61 | 0.57 | 0.61 | 0.61 | 0.33% | 3,000 |
| Oct 9, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | -0.33% | 3,000 |
| Oct 8, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 1.32% | 3,000 |
| Oct 7, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -0.66% | - |
| Oct 6, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.65% | 790 |
| Oct 3, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | -3.47% | 6,920 |
| Oct 2, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 2.26% | 1,100 |
| Oct 1, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -3.73% | 6,948 |
| Sep 30, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -1.53% | 7,195 |
| Sep 29, 2025 | 0.67 | 0.67 | 0.65 | 0.65 | 0.65 | -4.39% | 15,280 |
| Sep 26, 2025 | 0.63 | 0.68 | 0.63 | 0.68 | 0.68 | 9.27% | 71,534 |
| Sep 25, 2025 | 0.60 | 0.63 | 0.60 | 0.63 | 0.63 | 11.39% | 15,843 |
| Sep 24, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 1.08% | 6,574 |
| Sep 23, 2025 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | 0.36% | 3,000 |
| Sep 22, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -1.77% | 3,000 |
| Sep 19, 2025 | 0.60 | 0.60 | 0.56 | 0.56 | 0.56 | -6.31% | 3,000 |
| Sep 18, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -4.75% | 3,000 |
| Sep 17, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.32% | 3,000 |
| Sep 16, 2025 | 0.63 | 0.67 | 0.63 | 0.63 | 0.63 | -0.63% | 3,000 |
| Sep 15, 2025 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 0.63% | 4,000 |
| Sep 12, 2025 | 0.65 | 0.65 | 0.63 | 0.63 | 0.63 | -1.55% | 4,000 |
| Sep 11, 2025 | 0.66 | 0.66 | 0.64 | 0.64 | 0.64 | -2.72% | 1,500 |
| Sep 10, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -25.62% | 1,000 |
| Sep 9, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 22.93% | 1,000 |
| Sep 8, 2025 | 0.90 | 0.90 | 0.72 | 0.72 | 0.72 | 1.69% | 7,163 |
| Sep 5, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -4.30% | 1,500 |
| Sep 4, 2025 | 0.73 | 0.74 | 0.73 | 0.74 | 0.74 | 1.36% | 1,500 |
| Sep 3, 2025 | 0.75 | 0.75 | 0.73 | 0.73 | 0.73 | -2.91% | 1,500 |
| Sep 2, 2025 | 0.75 | 0.76 | 0.75 | 0.76 | 0.76 | 0.53% | 1,500 |
| Sep 1, 2025 | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | -1.05% | 1,500 |
| Aug 29, 2025 | 0.75 | 0.76 | 0.75 | 0.76 | 0.76 | 0.80% | 1,500 |
| Aug 28, 2025 | 0.72 | 0.75 | 0.72 | 0.75 | 0.75 | 4.14% | 1,500 |
| Aug 27, 2025 | 0.70 | 0.72 | 0.69 | 0.72 | 0.72 | 2.84% | 1,000 |
| Aug 26, 2025 | 0.73 | 0.78 | 0.70 | 0.70 | 0.70 | -4.09% | 3,500 |
| Aug 25, 2025 | 0.75 | 0.75 | 0.73 | 0.73 | 0.73 | -2.65% | 20 |
| Aug 22, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 20 |
| Aug 21, 2025 | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | -1.31% | 20 |
| Aug 20, 2025 | 0.75 | 0.76 | 0.75 | 0.76 | 0.76 | 1.33% | 20 |
| Aug 19, 2025 | 0.78 | 0.78 | 0.75 | 0.75 | 0.75 | -3.83% | 20 |
| Aug 18, 2025 | 0.81 | 0.81 | 0.78 | 0.78 | 0.78 | -3.92% | 100 |
| Aug 15, 2025 | 0.78 | 0.82 | 0.78 | 0.82 | 0.82 | 4.08% | 100 |
| Aug 14, 2025 | 0.80 | 0.80 | 0.78 | 0.78 | 0.78 | -2.49% | 100 |