cBrain A/S (FRA:C6F)
Germany · Delayed Price · Currency is EUR 10.86
-0.36 (-3.21%)
At close: Jan 30, 2026
cBrain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | -3.21% | - |
| Jan 29, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0.36% | - |
| Jan 28, 2026 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | -1.93% | - |
| Jan 27, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 1.42% | - |
| Jan 26, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | -1.23% | - |
| Jan 23, 2026 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | -1.04% | - |
| Jan 22, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 1.77% | - |
| Jan 21, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -3.58% | - |
| Jan 20, 2026 | 11.82 | 11.82 | 11.72 | 11.72 | 11.72 | -9.85% | 25 |
| Jan 19, 2026 | 12.80 | 13.00 | 12.80 | 13.00 | 13.00 | 2.36% | 35 |
| Jan 16, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.16% | - |
| Jan 15, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | -2.16% | - |
| Jan 14, 2026 | 13.10 | 13.10 | 12.96 | 12.96 | 12.96 | -3.28% | 13 |
| Jan 13, 2026 | 13.10 | 13.44 | 13.10 | 13.40 | 13.40 | -3.60% | 53 |
| Jan 12, 2026 | 14.40 | 14.40 | 13.90 | 13.90 | 13.90 | -4.79% | 12 |
| 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% | - |