cBrain A/S (FRA:C6F)
Germany · Delayed Price · Currency is EUR 14.60
+0.08 (0.55%)
At close: Jan 9, 2026
cBrain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 14.40 | 14.60 | 14.40 | 14.60 | 14.60 | 0.55% | 100 |
| Jan 8, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -2.81% | - |
| Jan 7, 2026 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | -0.40% | - |
| Jan 6, 2026 | 14.40 | 15.00 | 14.40 | 15.00 | 15.00 | 0.67% | 500 |
| Jan 5, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 1.09% | 200 |
| Jan 2, 2026 | 14.52 | 14.74 | 14.52 | 14.74 | 14.74 | 1.10% | 4 |
| Dec 30, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -2.93% | - |
| Dec 29, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -0.66% | - |
| Dec 23, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 1.61% | - |
| Dec 22, 2025 | 17.36 | 17.50 | 14.88 | 14.88 | 14.88 | -14.19% | 119 |
| Dec 19, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 1.88% | - |
| Dec 18, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | -1.73% | - |
| Dec 17, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | -0.35% | - |
| Dec 16, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | -1.25% | - |
| Dec 15, 2025 | 18.04 | 18.04 | 17.60 | 17.60 | 17.60 | -3.30% | 9 |
| Dec 12, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.11% | - |
| Dec 11, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | -1.62% | - |
| Dec 10, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | -0.54% | - |
| Dec 9, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - | - |
| Dec 8, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | -1.59% | - |
| Dec 5, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | -0.74% | - |
| Dec 4, 2025 | 18.82 | 19.02 | 18.82 | 19.02 | 19.02 | -0.94% | 10 |
| Dec 3, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.93% | - |
| Dec 2, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | -2.02% | - |
| Dec 1, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | -1.84% | - |
| Nov 28, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -0.98% | - |
| Nov 27, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 9.41% | - |
| Nov 26, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.75% | - |
| Nov 25, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | -1.37% | - |
| Nov 24, 2025 | 18.58 | 19.00 | 18.58 | 19.00 | 19.00 | 2.04% | 10 |
| Nov 21, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | -2.82% | - |
| Nov 20, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 5.86% | - |
| Nov 19, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.67% | - |
| Nov 18, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | -0.55% | - |
| Nov 17, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | -0.55% | - |
| Nov 14, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | -2.05% | - |
| Nov 13, 2025 | 18.92 | 18.92 | 18.56 | 18.56 | 18.56 | -4.33% | 20 |
| Nov 12, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | 6 |
| Nov 11, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.31% | - |
| Nov 10, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 1.47% | - |
| Nov 7, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | -2.16% | - |
| Nov 6, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | -0.31% | - |
| Nov 5, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 0.10% | - |
| Nov 4, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | -3.13% | - |
| Nov 3, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -0.98% | - |
| Oct 31, 2025 | 20.15 | 20.35 | 20.15 | 20.35 | 20.35 | -1.69% | 2 |
| Oct 30, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -1.90% | - |
| Oct 29, 2025 | 21.25 | 21.25 | 21.10 | 21.10 | 21.10 | -3.65% | 3 |
| Oct 28, 2025 | 21.55 | 21.90 | 21.55 | 21.90 | 21.90 | -2.23% | 2 |
| Oct 27, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 2.05% | - |