cBrain A/S (FRA:C6F)
Germany · Delayed Price · Currency is EUR 7.89
-0.38 (-4.59%)
Last updated: Jun 3, 2026, 5:17 PM CET
FRA:C6F Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 0.39% | - |
| Jun 1, 2026 | 7.72 | 7.73 | 7.63 | 7.63 | 7.63 | -1.55% | 10 |
| May 29, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.39% | - |
| May 28, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -6.54% | - |
| May 27, 2026 | 7.88 | 8.26 | 7.88 | 8.26 | 8.26 | 4.96% | 20 |
| May 26, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | -5.18% | - |
| May 25, 2026 | 7.83 | 8.30 | 7.83 | 8.30 | 8.30 | 5.20% | 30 |
| May 22, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | -1.38% | - |
| May 21, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| May 20, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.78% | - |
| May 19, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 4.11% | - |
| May 18, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -1.56% | - |
| May 15, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | -0.90% | - |
| May 14, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 0.52% | - |
| May 13, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -4.35% | - |
| May 12, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | 19 |
| May 11, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| May 8, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.86% | - |
| May 7, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -0.12% | - |
| May 6, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -0.12% | - |
| May 5, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -5.02% | - |
| May 4, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 6.59% | - |
| Apr 30, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -7.86% | - |
| Apr 29, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.73 | -1.01% | - |
| Apr 28, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.81 | 0.56% | - |
| Apr 27, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.77 | -5.52% | - |
| Apr 24, 2026 | 8.99 | 9.42 | 8.99 | 9.42 | 9.28 | -1.98% | 20 |
| Apr 23, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.46 | -0.62% | - |
| Apr 22, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.52 | -1.83% | - |
| Apr 21, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.70 | 0.61% | - |
| Apr 20, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.64 | -3.64% | - |
| Apr 17, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.01 | 6.83% | - |
| Apr 16, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.37 | -4.23% | - |
| Apr 15, 2026 | 9.27 | 9.93 | 9.27 | 9.93 | 9.78 | 12.84% | 111 |
| Apr 14, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.67 | 2.44% | - |
| Apr 13, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.46 | 0.23% | - |
| Apr 10, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.44 | -1.49% | - |
| Apr 9, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.57 | 0.81% | - |
| Apr 8, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.50 | 0.35% | - |
| Apr 7, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.47 | 1.42% | - |
| Apr 2, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.35 | -8.13% | - |
| Apr 1, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.09 | 11.34% | 10 |
| Mar 31, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.16 | -3.60% | - |
| Mar 30, 2026 | 8.28 | 8.60 | 8.28 | 8.60 | 8.47 | -0.92% | 5 |
| Mar 27, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.55 | 2.84% | - |
| Mar 26, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.31 | 1.08% | - |
| Mar 25, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.22 | -1.18% | - |
| Mar 24, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.32 | 0.48% | - |
| Mar 23, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.28 | 0.84% | - |
| Mar 20, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.21 | - | - |