cBrain A/S (FRA:C6F)
Germany · Delayed Price · Currency is EUR 19.78
-0.37 (-1.84%)
At close: Dec 1, 2025
cBrain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 24, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 3.05% | - |
| Oct 23, 2025 | 25.50 | 25.50 | 21.30 | 21.30 | 21.30 | -17.92% | 50 |
| Oct 22, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | -0.19% | - |
| Oct 21, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 2.97% | - |
| Oct 20, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -0.79% | - |
| Oct 17, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -1.17% | 100 |
| Oct 16, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 3.41% | - |
| Oct 15, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -1.19% | - |
| Oct 14, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -2.14% | - |
| Oct 13, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 0.19% | - |
| Oct 10, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -0.96% | - |
| Oct 9, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | -2.63% | - |
| Oct 8, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 2.70% | - |
| Oct 7, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 1.37% | - |
| Oct 6, 2025 | 25.45 | 25.60 | 25.45 | 25.60 | 25.60 | 0.39% | 145 |
| Oct 3, 2025 | 24.90 | 25.50 | 24.90 | 25.50 | 25.50 | 2.82% | 100 |
| Oct 2, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 2.90% | - |
| Oct 1, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - | - |
| Sep 30, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -1.83% | - |
| 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% | - |