Canaccord Genuity Group Inc. (FRA:C6U)
Germany · Delayed Price · Currency is EUR 8.00
-0.05 (-0.62%)
Last updated: Jun 3, 2026, 7:55 PM CET
FRA:C6U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 8.05 | 8.05 | 7.95 | 7.95 | - | -1.24% | - |
| Jun 2, 2026 | 7.90 | 8.05 | 7.90 | 8.05 | 8.05 | 0.63% | - |
| Jun 1, 2026 | 7.95 | 8.00 | 7.90 | 8.00 | 8.00 | - | - |
| May 29, 2026 | 7.90 | 8.00 | 7.90 | 8.00 | 8.00 | - | - |
| May 28, 2026 | 7.85 | 8.00 | 7.85 | 8.00 | 8.00 | 1.27% | - |
| May 27, 2026 | 7.95 | 7.95 | 7.90 | 7.90 | 7.90 | -1.25% | - |
| May 26, 2026 | 8.00 | 8.10 | 8.00 | 8.00 | 8.00 | -0.62% | - |
| May 25, 2026 | 7.80 | 8.05 | 7.80 | 8.05 | 8.05 | 2.55% | - |
| May 22, 2026 | 7.65 | 7.90 | 7.65 | 7.85 | 7.85 | 1.95% | - |
| May 21, 2026 | 7.40 | 7.70 | 7.40 | 7.70 | 7.70 | 3.36% | - |
| May 20, 2026 | 7.30 | 7.45 | 7.30 | 7.45 | 7.45 | 1.36% | - |
| May 19, 2026 | 7.40 | 7.40 | 7.35 | 7.35 | 7.35 | - | - |
| May 18, 2026 | 7.45 | 7.45 | 7.35 | 7.35 | 7.35 | -1.34% | - |
| May 15, 2026 | 7.45 | 7.45 | 7.40 | 7.45 | 7.45 | -0.67% | - |
| May 14, 2026 | 7.30 | 7.50 | 7.30 | 7.50 | 7.50 | 2.74% | - |
| May 13, 2026 | 7.35 | 7.40 | 7.30 | 7.30 | 7.30 | -0.68% | - |
| May 12, 2026 | 7.30 | 7.35 | 7.25 | 7.35 | 7.35 | - | - |
| May 11, 2026 | 7.60 | 7.60 | 7.35 | 7.35 | 7.35 | -3.29% | - |
| May 8, 2026 | 7.60 | 7.60 | 7.50 | 7.60 | 7.60 | -1.30% | - |
| May 7, 2026 | 7.60 | 7.70 | 7.60 | 7.70 | 7.70 | 1.32% | - |
| May 6, 2026 | 7.55 | 7.65 | 7.55 | 7.60 | 7.60 | -0.65% | - |
| May 5, 2026 | 7.35 | 7.65 | 7.35 | 7.65 | 7.65 | 2.68% | - |
| May 4, 2026 | 7.40 | 7.50 | 7.35 | 7.45 | 7.45 | 2.05% | - |
| Apr 30, 2026 | 7.15 | 7.30 | 7.15 | 7.30 | 7.30 | 1.39% | - |
| Apr 29, 2026 | 7.20 | 7.20 | 7.15 | 7.20 | 7.20 | -0.69% | - |
| Apr 28, 2026 | 7.35 | 7.35 | 7.20 | 7.25 | 7.25 | -2.03% | - |
| Apr 27, 2026 | 7.40 | 7.50 | 7.40 | 7.40 | 7.40 | -0.67% | - |
| Apr 24, 2026 | 7.50 | 7.50 | 7.45 | 7.45 | 7.45 | -1.32% | - |
| Apr 23, 2026 | 7.70 | 7.80 | 7.55 | 7.55 | 7.55 | -3.21% | - |
| Apr 22, 2026 | 7.70 | 7.85 | 7.70 | 7.80 | 7.80 | - | - |
| Apr 21, 2026 | 7.75 | 7.90 | 7.75 | 7.80 | 7.80 | -0.64% | 1,000 |
| Apr 20, 2026 | 7.80 | 7.85 | 7.75 | 7.85 | 7.85 | - | - |
| Apr 17, 2026 | 7.50 | 7.85 | 7.50 | 7.85 | 7.85 | 3.97% | - |
| Apr 16, 2026 | 7.45 | 7.60 | 7.45 | 7.55 | 7.55 | 0.67% | - |
| Apr 15, 2026 | 7.35 | 7.50 | 7.35 | 7.50 | 7.50 | 1.35% | - |
| Apr 14, 2026 | 7.35 | 7.45 | 7.35 | 7.40 | 7.40 | - | - |
| Apr 13, 2026 | 7.20 | 7.40 | 7.20 | 7.40 | 7.40 | 2.78% | - |
| Apr 10, 2026 | 7.30 | 7.30 | 7.20 | 7.20 | 7.20 | -2.04% | - |
| Apr 9, 2026 | 7.30 | 7.40 | 7.30 | 7.35 | 7.35 | - | - |
| Apr 8, 2026 | 7.00 | 7.35 | 7.00 | 7.35 | 7.35 | 3.52% | - |
| Apr 7, 2026 | 7.15 | 7.15 | 7.00 | 7.10 | 7.10 | -0.70% | - |
| Apr 2, 2026 | 7.25 | 7.25 | 7.10 | 7.15 | 7.15 | -2.05% | - |
| Apr 1, 2026 | 7.20 | 7.40 | 7.10 | 7.30 | 7.30 | - | - |
| Mar 31, 2026 | 7.05 | 7.30 | 7.05 | 7.30 | 7.30 | 2.82% | - |
| Mar 30, 2026 | 7.00 | 7.20 | 7.00 | 7.10 | 7.10 | 5.97% | - |
| Mar 27, 2026 | 7.00 | 7.05 | 6.70 | 6.70 | 6.70 | - | - |
| Mar 26, 2026 | 7.00 | 7.05 | 6.70 | 6.70 | 6.70 | -0.74% | - |
| Mar 25, 2026 | 6.90 | 7.15 | 6.75 | 6.75 | 6.75 | 1.50% | - |
| Mar 24, 2026 | 7.00 | 7.00 | 6.65 | 6.65 | 6.65 | -0.75% | - |
| Mar 23, 2026 | 6.95 | 7.15 | 6.70 | 6.70 | 6.70 | 0.75% | 5,720 |