Community Financial System, Inc. (FRA:CBY)
Germany · Delayed Price · Currency is EUR 52.00
+1.50 (2.97%)
At close: Jan 30, 2026
FRA:CBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 2.97% | - |
| Jan 29, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -0.98% | - |
| Jan 28, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.92% | - |
| Jan 27, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Jan 26, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -4.59% | - |
| Jan 23, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| Jan 22, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 4.81% | - |
| Jan 21, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.95% | - |
| Jan 20, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Jan 19, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -2.78% | - |
| Jan 16, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 2.86% | - |
| Jan 15, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 1.94% | - |
| Jan 14, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -0.96% | - |
| Jan 13, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Jan 12, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.95% | - |
| Jan 9, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 1.94% | - |
| Jan 8, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 0.98% | - |
| Jan 7, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 2.00% | - |
| Jan 6, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.81% | - |
| Jan 5, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 1.64% | - |
| Jan 2, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -2.01% | - |
| Dec 30, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 0.40% | - |
| Dec 29, 2025 | 49.80 | 50.50 | 49.60 | 49.60 | 49.60 | -0.80% | 43 |
| Dec 23, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -0.99% | - |
| Dec 22, 2025 | 51.00 | 51.00 | 50.50 | 50.50 | 50.50 | -1.94% | 31 |
| 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% | - |