Community Financial System, Inc. (FRA:CBY)
Germany · Delayed Price · Currency is EUR 46.00
-0.40 (-0.86%)
At close: Aug 1, 2025, 10:00 PM CET
FRA:CBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | - | -0.86% | 97 |
| Jul 31, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | - | -0.43% | - |
| Jul 30, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | - | -0.43% | 97 |
| Jul 29, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | - | 1.74% | 97 |
| Jul 28, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | - | 1.32% | 97 |
| Jul 25, 2025 | 46.20 | 46.20 | 45.40 | 45.40 | - | -3.40% | 97 |
| Jul 24, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | - | -0.42% | - |
| Jul 23, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | - | -4.45% | 1 |
| Jul 22, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | - | -0.80% | - |
| Jul 21, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | - | -0.40% | 1 |
| Jul 18, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | - | 2.04% | 1 |
| Jul 17, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | - | 1.24% | 1 |
| Jul 16, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | - | -3.20% | 1 |
| Jul 15, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1.21% | 1 |
| Jul 14, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | - | -2.18% | 1 |
| Jul 11, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | - | - | 1 |
| Jul 10, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | - | - | 1 |
| Jul 9, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | - | 1.00% | - |
| Jul 8, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | - | -0.99% | 1 |
| Jul 7, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | - | - | 1 |
| Jul 4, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | - | 1.41% | 1 |
| Jul 3, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | - | 0.40% | - |
| Jul 2, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | - | 3.33% | - |
| Jul 1, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | - | -1.23% | - |
| Jun 30, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | - | -0.41% | - |
| Jun 27, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | - | 2.52% | 1 |
| Jun 26, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | - | -1.24% | - |
| Jun 25, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | - | 0.42% | 1 |
| Jun 24, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | - | 2.56% | - |
| Jun 23, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | - | - | 1 |
| Jun 20, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | - | -0.43% | 1 |
| Jun 19, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | - | 0.43% | 1 |
| Jun 18, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | - | -0.85% | 1 |
| Jun 17, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | - | -0.84% | 1 |
| Jun 16, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | - | 0.85% | 1 |
| Jun 13, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | - | -4.45% | 1 |
| Jun 12, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | - | -0.80% | - |
| Jun 11, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | - | - | - |
| Jun 10, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | - | 1.22% | 1 |
| Jun 9, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | - | 1.23% | 1 |
| Jun 6, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | - | - | 1 |
| Jun 5, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | - | -1.62% | 1 |
| Jun 4, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | - | 2.92% | 1 |
| Jun 3, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | - | -1.23% | 1 |
| Jun 2, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | - | -1.22% | 1 |
| May 30, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | - | -2.57% | 1 |
| May 29, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | - | 1.41% | - |
| May 28, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | - | 1.22% | - |
| May 27, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | - | 0.41% | 1 |
| May 26, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | - | - | - |