Community Financial System, Inc. (FRA:CBY)
Germany · Delayed Price · Currency is EUR 51.00
-0.50 (-0.97%)
Last updated: Dec 22, 2025, 8:00 AM CET
FRA:CBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Dec 18, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 0.98% | - |
| Dec 17, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.99% | - |
| Dec 16, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -0.98% | - |
| Dec 15, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Dec 12, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Dec 11, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.60 | 2.00% | - |
| Dec 10, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.61 | -1.96% | - |
| Dec 9, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.60 | 2.00% | - |
| Dec 8, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.61 | - | - |
| Dec 5, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.61 | 0.40% | - |
| Dec 4, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.41 | 0.40% | - |
| Dec 3, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.21 | -0.40% | - |
| Dec 2, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.41 | 2.47% | - |
| Dec 1, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.22 | -1.62% | - |
| Nov 28, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.01 | 0.41% | - |
| Nov 27, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 48.81 | -0.81% | - |
| Nov 26, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.21 | 1.22% | - |
| Nov 25, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 48.62 | -0.81% | - |
| Nov 24, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.01 | 4.66% | - |
| Nov 21, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 46.83 | - | - |
| Nov 20, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 46.83 | 2.16% | - |
| Nov 19, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 45.84 | -0.86% | - |
| Nov 18, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.23 | -4.51% | - |
| Nov 17, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.42 | 1.24% | - |
| Nov 14, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 47.82 | -2.03% | - |
| Nov 13, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 48.81 | -0.40% | - |
| Nov 12, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.01 | 1.65% | - |
| Nov 11, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.22 | -1.22% | - |
| Nov 10, 2025 | 48.80 | 49.20 | 48.80 | 49.20 | 48.81 | 1.23% | 1 |
| Nov 7, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.22 | -0.82% | - |
| Nov 6, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 48.62 | 1.66% | - |
| Nov 5, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 47.82 | - | - |
| Nov 4, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 47.82 | 0.42% | - |
| Nov 3, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 47.62 | -0.83% | - |
| Oct 31, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.02 | 0.83% | - |
| Oct 30, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 47.62 | -2.44% | - |
| Oct 29, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 48.81 | 0.41% | - |
| Oct 28, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 48.62 | -2.00% | - |
| Oct 27, 2025 | 49.40 | 50.00 | 49.40 | 50.00 | 49.61 | 2.46% | 1 |
| Oct 24, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.42 | 0.83% | - |
| Oct 23, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.02 | - | - |
| Oct 22, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.02 | 0.41% | - |
| Oct 21, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 47.82 | 1.69% | - |
| Oct 20, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.03 | 1.72% | - |
| Oct 17, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.23 | -5.28% | - |
| Oct 16, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 48.81 | -1.60% | - |
| Oct 15, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.61 | 3.73% | - |
| Oct 14, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 47.82 | -0.41% | - |
| Oct 13, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.02 | -1.63% | - |