cBrain A/S (FRA:C6F)
Germany · Delayed Price · Currency is EUR 25.90
+0.15 (0.58%)
Last updated: Oct 21, 2025, 9:11 AM CET
cBrain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 100 |
| 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% | 145 |
| 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% | - |
| 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% | - |