Canaccord Genuity Group Inc. (FRA:C6U)
Germany · Delayed Price · Currency is EUR 8.20
+0.05 (0.61%)
At close: Sep 18, 2026
FRA:C6U Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 8.10 | 8.20 | 8.10 | 8.20 | 8.20 | 0.61% | - |
| Sep 17, 2026 | 8.10 | 8.20 | 8.10 | 8.15 | 8.15 | -0.61% | - |
| Sep 16, 2026 | 8.15 | 8.25 | 8.15 | 8.20 | 8.20 | -0.61% | - |
| Sep 15, 2026 | 8.35 | 8.35 | 8.25 | 8.25 | 8.25 | -1.79% | - |
| Sep 14, 2026 | 8.40 | 8.40 | 8.30 | 8.40 | 8.40 | -0.59% | - |
| Sep 11, 2026 | 8.25 | 8.50 | 8.25 | 8.45 | 8.45 | 1.20% | - |
| Sep 10, 2026 | 8.45 | 8.45 | 8.35 | 8.35 | 8.35 | -1.76% | - |
| Sep 9, 2026 | 8.50 | 8.55 | 8.50 | 8.50 | 8.50 | -1.16% | - |
| Sep 8, 2026 | 8.75 | 8.75 | 8.60 | 8.60 | 8.60 | -0.58% | - |
| Sep 7, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -1.14% | - |
| Sep 4, 2026 | 8.80 | 8.80 | 8.70 | 8.75 | 8.75 | -0.57% | - |
| Sep 3, 2026 | 8.55 | 8.80 | 8.55 | 8.80 | 8.80 | 2.33% | - |
| Sep 2, 2026 | 8.55 | 8.65 | 8.55 | 8.60 | 8.60 | - | - |
| Sep 1, 2026 | 8.80 | 8.80 | 8.60 | 8.60 | 8.60 | -2.27% | - |
| Aug 31, 2026 | 8.90 | 8.90 | 8.80 | 8.80 | 8.80 | -1.12% | - |
| Aug 28, 2026 | 8.95 | 9.00 | 8.90 | 8.90 | 8.90 | -0.42% | - |
| Aug 27, 2026 | 8.65 | 9.00 | 8.65 | 9.00 | 8.94 | 3.45% | - |
| Aug 26, 2026 | 8.75 | 8.75 | 8.70 | 8.70 | 8.64 | -1.14% | - |
| Aug 25, 2026 | 8.65 | 8.80 | 8.65 | 8.80 | 8.74 | 1.15% | - |
| Aug 24, 2026 | 8.60 | 8.70 | 8.60 | 8.70 | 8.64 | 0.58% | - |
| Aug 21, 2026 | 8.55 | 8.65 | 8.55 | 8.65 | 8.59 | 0.58% | - |
| Aug 20, 2026 | 8.65 | 8.65 | 8.55 | 8.60 | 8.54 | -1.15% | - |
| Aug 19, 2026 | 8.60 | 8.80 | 8.60 | 8.70 | 8.64 | 0.58% | - |
| Aug 18, 2026 | 8.80 | 8.80 | 8.65 | 8.65 | 8.59 | -1.70% | - |
| Aug 17, 2026 | 8.85 | 8.85 | 8.80 | 8.80 | 8.74 | -1.12% | - |
| Aug 14, 2026 | 8.95 | 8.95 | 8.85 | 8.90 | 8.84 | -1.11% | - |
| Aug 13, 2026 | 8.95 | 9.00 | 8.95 | 9.00 | 8.94 | - | - |
| Aug 12, 2026 | 8.75 | 9.00 | 8.75 | 9.00 | 8.94 | 2.27% | - |
| Aug 11, 2026 | 8.50 | 8.85 | 8.50 | 8.80 | 8.74 | 2.33% | - |
| Aug 10, 2026 | 8.70 | 8.70 | 8.45 | 8.60 | 8.54 | -1.71% | - |
| Aug 7, 2026 | 8.90 | 9.10 | 8.75 | 8.75 | 8.69 | -2.23% | - |
| Aug 6, 2026 | 8.85 | 9.05 | 8.85 | 8.95 | 8.89 | 0.56% | - |
| Aug 5, 2026 | 8.85 | 8.90 | 8.85 | 8.90 | 8.84 | -0.56% | - |
| Aug 4, 2026 | 8.70 | 8.95 | 8.70 | 8.95 | 8.89 | 2.29% | - |
| Aug 3, 2026 | 8.70 | 8.75 | 8.70 | 8.75 | 8.69 | - | - |
| Jul 31, 2026 | 8.55 | 8.80 | 8.55 | 8.75 | 8.69 | 1.74% | - |
| Jul 30, 2026 | 8.60 | 8.65 | 8.60 | 8.60 | 8.54 | -0.58% | - |
| Jul 29, 2026 | 9.10 | 9.10 | 8.65 | 8.65 | 8.59 | -5.46% | - |
| Jul 28, 2026 | 9.00 | 9.15 | 9.00 | 9.15 | 9.09 | 1.10% | - |
| Jul 27, 2026 | 8.90 | 9.05 | 8.90 | 9.05 | 8.99 | 1.12% | - |
| Jul 24, 2026 | 8.90 | 9.05 | 8.90 | 8.95 | 8.89 | - | - |
| Jul 23, 2026 | 9.05 | 9.05 | 8.95 | 8.95 | 8.89 | -1.10% | - |
| Jul 22, 2026 | 9.10 | 9.15 | 9.05 | 9.05 | 8.99 | -1.09% | - |
| Jul 21, 2026 | 9.10 | 9.25 | 9.10 | 9.15 | 9.09 | -0.54% | - |
| Jul 20, 2026 | 9.20 | 9.20 | 9.05 | 9.20 | 9.14 | - | - |
| Jul 17, 2026 | 9.45 | 9.45 | 9.20 | 9.20 | 9.14 | -3.16% | - |
| Jul 16, 2026 | 9.25 | 9.50 | 9.25 | 9.50 | 9.43 | 2.15% | - |
| Jul 15, 2026 | 9.00 | 9.30 | 9.00 | 9.30 | 9.24 | 2.76% | - |
| Jul 14, 2026 | 8.70 | 9.05 | 8.70 | 9.05 | 8.99 | 3.43% | - |
| Jul 13, 2026 | 8.90 | 8.95 | 8.75 | 8.75 | 8.69 | -2.23% | - |