cBrain A/S (FRA:C6F)
Germany · Delayed Price · Currency is EUR 24.10
+0.10 (0.42%)
Last updated: Sep 29, 2025, 8:34 AM CET
cBrain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 24.10 | 24.55 | 24.10 | 24.55 | 24.55 | -0.41% | 1 |
| Sep 26, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | -2.76% | - |
| Sep 25, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -1.74% | - |
| Sep 24, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.58% | - |
| Sep 23, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -1.16% | - |
| Sep 22, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | -0.57% | - |
| Sep 19, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 4.61% | - |
| Sep 18, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -0.80% | - |
| Sep 17, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -0.79% | - |
| Sep 16, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 2.22% | - |
| Sep 15, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.60% | - |
| Sep 12, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -1.96% | - |
| Sep 11, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 0.79% | - |
| Sep 10, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0.20% | - |
| Sep 9, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.59% | - |
| Sep 8, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 2.42% | - |
| Sep 5, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -2.56% | - |
| Sep 4, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.99% | - |
| Sep 3, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.60% | - |
| Sep 2, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.20% | - |
| Sep 1, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -0.99% | - |
| Aug 29, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 1.41% | - |
| Aug 28, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - | - |
| Aug 27, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - | - |
| Aug 26, 2025 | 24.70 | 24.85 | 24.70 | 24.85 | 24.85 | -2.93% | 2 |
| Aug 25, 2025 | 25.05 | 25.60 | 25.05 | 25.60 | 25.60 | -1.16% | 26 |
| Aug 22, 2025 | 26.55 | 26.55 | 25.90 | 25.90 | 25.90 | -9.60% | 2 |
| Aug 21, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | -6.68% | - |
| Aug 20, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -0.97% | - |
| Aug 19, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.97% | - |
| Aug 18, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 1.33% | - |
| Aug 15, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 2.21% | - |
| Aug 14, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | -2.65% | - |
| Aug 13, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 1.01% | - |
| Aug 12, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | -0.83% | - |
| Aug 11, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 3.26% | - |
| Aug 8, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 2.10% | - |
| Aug 7, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | -2.39% | - |
| Aug 6, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | -0.17% | - |
| Aug 5, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 2.09% | - |
| Aug 4, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 1.06% | - |
| Aug 1, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -0.70% | - |
| Jul 31, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -0.35% | - |
| Jul 30, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | -0.86% | - |
| Jul 29, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | -0.52% | - |
| Jul 28, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 0.69% | - |
| Jul 25, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 1.76% | - |
| Jul 24, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.71% | - |
| Jul 23, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -1.23% | - |
| Jul 22, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | -2.56% | - |