cBrain A/S (FRA:C6F)
Germany · Delayed Price · Currency is EUR 10.62
+1.09 (11.44%)
Feb 20, 2026, 4:00 PM EST
cBrain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 11.44% | - |
| Feb 19, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 3.14% | - |
| Feb 18, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 0.65% | - |
| Feb 17, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -3.47% | - |
| Feb 16, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -0.63% | - |
| Feb 13, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -3.53% | - |
| Feb 12, 2026 | 9.69 | 9.92 | 9.69 | 9.92 | 9.92 | -3.13% | 153 |
| Feb 11, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -4.12% | - |
| Feb 10, 2026 | 10.30 | 10.68 | 10.30 | 10.68 | 10.68 | 0.38% | 3 |
| Feb 9, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 3.70% | - |
| Feb 6, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -2.84% | - |
| Feb 5, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -1.68% | - |
| Feb 4, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 2.09% | - |
| Feb 3, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - | - |
| Feb 2, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -3.13% | - |
| 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% | - |