Community Financial System, Inc. (FRA:CBY)
Germany flag Germany · Delayed Price · Currency is EUR
51.00
0.00 (0.00%)
At close: Sep 26, 2025

FRA:CBY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202549.8049.8049.8049.8049.80-2.35%-
Sep 29, 202551.0051.0051.0051.0051.00--
Sep 26, 202551.0051.0051.0051.0051.00--
Sep 25, 202551.0051.0051.0051.0051.000.99%-
Sep 24, 202550.5050.5050.5050.5050.501.00%-
Sep 23, 202550.5050.5050.0050.0050.00-2.91%29
Sep 22, 202551.5051.5051.5051.5051.50-1.90%35
Sep 19, 202552.5052.5052.5052.5052.505.00%35
Sep 18, 202550.0050.0050.0050.0050.002.04%35
Sep 17, 202549.0049.0049.0049.0049.00-0.41%-
Sep 16, 202549.2049.2049.2049.2049.20-1.20%-
Sep 15, 202549.8049.8049.8049.8049.80-0.40%-
Sep 12, 202550.0050.0050.0050.0050.00-0.99%-
Sep 11, 202550.5050.5050.5050.5050.10--
Sep 10, 202550.5050.5050.5050.5050.10-0.98%-
Sep 9, 202551.0051.0051.0051.0050.60--
Sep 8, 202551.0051.0051.0051.0050.60-1.92%-
Sep 5, 202552.0052.0052.0052.0051.592.97%-
Sep 4, 202550.5050.5050.5050.5050.10-0.98%-
Sep 3, 202551.0051.0051.0051.0050.600.99%-
Sep 2, 202550.5050.5050.5050.5050.10-0.98%-
Sep 1, 202551.0051.0051.0051.0050.60-0.97%-
Aug 29, 202551.5051.5051.5051.5051.10-1.90%-
Aug 28, 202552.5052.5052.5052.5052.090.96%-
Aug 27, 202552.0052.0052.0052.0051.59--
Aug 26, 202552.0052.0052.0052.0051.590.97%-
Aug 25, 202551.5051.5051.5051.5051.104.67%-
Aug 22, 202549.2049.2049.2049.2048.811.65%-
Aug 21, 202548.4048.4048.4048.4048.02--
Aug 20, 202548.4048.4048.4048.4048.02--
Aug 19, 202548.4048.4048.4048.4048.021.68%-
Aug 18, 202547.6047.6047.6047.6047.23-4.03%-
Aug 15, 202549.6049.6049.6049.6049.21--
Aug 14, 202549.6049.6049.6049.6049.21-0.40%-
Aug 13, 202549.8049.8049.8049.8049.413.32%-
Aug 12, 202548.2048.2048.2048.2047.824.78%-
Aug 11, 202546.0046.0046.0046.0045.640.44%-
Aug 8, 202545.8045.8045.8045.8045.440.88%-
Aug 7, 202545.4045.4045.4045.4045.04--
Aug 6, 202545.4045.4045.4045.4045.040.44%-
Aug 5, 202545.2045.2045.2045.2044.840.89%-
Aug 4, 202544.8044.8044.8044.8044.45-2.61%35
Aug 1, 202546.0046.0046.0046.0045.64-0.86%-
Jul 31, 202546.4046.4046.4046.4046.04-0.43%-
Jul 30, 202546.6046.6046.6046.6046.23-0.43%-
Jul 29, 202546.8046.8046.8046.8046.431.74%-
Jul 28, 202546.0046.0046.0046.0045.641.32%-
Jul 25, 202546.2046.2045.4045.4045.04-3.40%97
Jul 24, 202547.0047.0047.0047.0046.63-0.42%-
Jul 23, 202547.2047.2047.2047.2046.83-4.45%-