cBrain A/S (FRA:C6F)
Germany · Delayed Price · Currency is EUR 24.80
-0.40 (-1.59%)
Last updated: Sep 9, 2025, 11:00 AM CET
cBrain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 24.80 | 25.20 | 24.80 | 25.20 | - | - | - |
| Sep 8, 2025 | 25.40 | 25.40 | 25.20 | 25.20 | - | -0.59% | - |
| Sep 5, 2025 | 24.80 | 25.35 | 24.80 | 25.35 | - | -0.20% | - |
| Sep 4, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | - | 0.20% | - |
| Sep 3, 2025 | 25.10 | 25.35 | 25.10 | 25.35 | - | 1.00% | - |
| Sep 2, 2025 | 25.00 | 25.15 | 25.00 | 25.10 | - | 0.20% | - |
| Sep 1, 2025 | 24.90 | 25.05 | 24.90 | 25.05 | - | 0.80% | - |
| Aug 29, 2025 | 25.20 | 25.20 | 24.85 | 24.85 | - | - | - |
| Aug 28, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | - | 0.20% | - |
| Aug 27, 2025 | 24.75 | 25.00 | 24.75 | 24.80 | - | -0.60% | - |
| Aug 26, 2025 | 24.75 | 24.95 | 24.75 | 24.95 | - | 0.81% | - |
| Aug 25, 2025 | 25.05 | 25.05 | 24.75 | 24.75 | - | -6.78% | - |
| Aug 22, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | - | -7.17% | - |
| Aug 21, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | - | -6.08% | - |
| Aug 20, 2025 | 30.80 | 30.80 | 30.45 | 30.45 | - | -1.93% | - |
| Aug 19, 2025 | 31.10 | 31.30 | 31.05 | 31.05 | - | -0.32% | - |
| Aug 18, 2025 | 30.50 | 31.15 | 30.45 | 31.15 | - | 3.66% | - |
| Aug 15, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | - | 2.39% | - |
| Aug 14, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | - | -0.17% | - |
| Aug 13, 2025 | 30.10 | 30.10 | 29.40 | 29.40 | - | -1.34% | - |
| Aug 12, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | - | -0.67% | - |
| Aug 11, 2025 | 30.20 | 30.20 | 29.60 | 30.00 | - | -0.50% | 4 |
| Aug 8, 2025 | 29.30 | 30.15 | 29.30 | 30.15 | - | 5.98% | - |
| Aug 7, 2025 | 28.50 | 28.50 | 28.45 | 28.45 | - | 0.35% | - |
| Aug 6, 2025 | 29.40 | 29.40 | 28.35 | 28.35 | - | -2.91% | - |
| Aug 5, 2025 | 29.40 | 29.40 | 29.20 | 29.20 | - | 0.52% | - |
| Aug 4, 2025 | 28.70 | 29.05 | 28.55 | 29.05 | - | 1.75% | - |
| Aug 1, 2025 | 28.35 | 28.55 | 28.35 | 28.55 | - | -0.35% | - |
| Jul 31, 2025 | 28.60 | 28.65 | 28.60 | 28.65 | - | 0.53% | - |
| Jul 30, 2025 | 28.75 | 28.75 | 28.50 | 28.50 | - | -0.52% | - |
| Jul 29, 2025 | 28.90 | 28.95 | 28.65 | 28.65 | - | -0.52% | - |
| Jul 28, 2025 | 29.15 | 29.20 | 28.80 | 28.80 | - | - | - |
| Jul 25, 2025 | 28.95 | 28.95 | 28.75 | 28.80 | - | -1.03% | 300 |
| Jul 24, 2025 | 28.45 | 29.10 | 28.45 | 29.10 | - | 2.28% | - |
| Jul 23, 2025 | 28.25 | 28.45 | 28.15 | 28.45 | - | 1.79% | - |
| Jul 22, 2025 | 28.45 | 28.50 | 27.95 | 27.95 | - | -1.93% | - |
| Jul 21, 2025 | 29.25 | 29.25 | 28.50 | 28.50 | - | -2.23% | - |
| Jul 18, 2025 | 30.00 | 30.00 | 29.15 | 29.15 | - | 6.78% | - |
| Jul 17, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | - | 0.37% | - |
| Jul 16, 2025 | 26.80 | 27.20 | 26.75 | 27.20 | - | 1.30% | - |
| Jul 15, 2025 | 27.25 | 27.25 | 26.85 | 26.85 | - | -1.10% | - |
| Jul 14, 2025 | 26.70 | 27.15 | 26.70 | 27.15 | - | 0.56% | - |
| Jul 11, 2025 | 27.30 | 27.30 | 27.00 | 27.00 | - | -2.88% | - |
| Jul 10, 2025 | 27.65 | 27.80 | 27.65 | 27.80 | - | 0.36% | - |
| Jul 9, 2025 | 26.95 | 27.70 | 26.95 | 27.70 | - | -4.15% | - |
| Jul 8, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | - | 0.17% | - |
| Jul 7, 2025 | 28.80 | 28.95 | 28.80 | 28.85 | - | 0.87% | - |
| Jul 4, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | - | - | - |
| Jul 3, 2025 | 28.45 | 28.60 | 28.45 | 28.60 | - | 0.35% | - |
| Jul 2, 2025 | 28.50 | 28.50 | 27.80 | 28.50 | - | 1.97% | - |