cBrain A/S (FRA:C6F)
Germany · Delayed Price · Currency is EUR 28.50
-0.15 (-0.52%)
At close: Jul 30, 2025, 10:00 PM CET
cBrain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 1, 2025 | 29.05 | 29.05 | 27.95 | 27.95 | - | -1.93% | - |
| Jun 30, 2025 | 28.15 | 28.50 | 28.15 | 28.50 | - | 1.42% | - |
| Jun 27, 2025 | 28.65 | 28.65 | 28.10 | 28.10 | - | -1.58% | - |
| Jun 26, 2025 | 28.60 | 28.60 | 27.80 | 28.55 | - | - | - |
| Jun 25, 2025 | 28.45 | 28.55 | 28.45 | 28.55 | - | 0.53% | - |
| Jun 24, 2025 | 27.80 | 28.45 | 27.75 | 28.40 | - | 3.84% | - |
| Jun 23, 2025 | 27.60 | 27.60 | 27.00 | 27.35 | - | -1.08% | - |
| Jun 20, 2025 | 26.60 | 27.65 | 26.60 | 27.65 | - | 4.73% | - |
| Jun 19, 2025 | 26.20 | 26.40 | 26.05 | 26.40 | - | 0.38% | - |
| Jun 18, 2025 | 26.15 | 26.30 | 26.00 | 26.30 | - | 1.54% | - |
| Jun 17, 2025 | 25.50 | 25.95 | 25.50 | 25.90 | - | 1.37% | - |
| Jun 16, 2025 | 26.10 | 26.30 | 25.55 | 25.55 | - | -1.73% | - |
| Jun 13, 2025 | 25.35 | 26.00 | 25.35 | 26.00 | - | 0.97% | - |
| Jun 12, 2025 | 26.15 | 26.35 | 25.75 | 25.75 | - | -2.09% | - |
| Jun 11, 2025 | 26.60 | 26.75 | 26.10 | 26.30 | - | 8.23% | - |
| Jun 10, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | - | 6.81% | - |
| Jun 9, 2025 | 22.85 | 22.85 | 22.75 | 22.75 | - | -1.52% | - |
| Jun 6, 2025 | 22.00 | 23.10 | 22.00 | 23.10 | - | 5.24% | - |
| Jun 5, 2025 | 22.05 | 22.05 | 21.95 | 21.95 | - | -0.45% | - |
| Jun 4, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | - | -0.45% | - |
| Jun 3, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | - | -0.23% | - |
| Jun 2, 2025 | 22.25 | 22.40 | 22.20 | 22.20 | - | -1.77% | 100 |
| May 30, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | - | -0.66% | - |
| May 29, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | - | 0.89% | - |
| May 28, 2025 | 22.90 | 22.90 | 22.55 | 22.55 | - | -1.53% | - |
| May 27, 2025 | 22.45 | 22.90 | 22.45 | 22.90 | - | 2.00% | - |
| May 26, 2025 | 22.55 | 22.55 | 22.45 | 22.45 | - | 1.13% | - |