Community Financial System, Inc. (FRA:CBY)
Germany · Delayed Price · Currency is EUR 58.00
-0.50 (-0.85%)
Last updated: Jun 26, 2026, 8:00 AM CET
FRA:CBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -0.85% | - |
| Jun 25, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 5.41% | - |
| Jun 24, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - | - |
| Jun 23, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 2.78% | - |
| Jun 22, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Jun 19, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 1.89% | - |
| Jun 18, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -1.85% | - |
| Jun 17, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -1.82% | - |
| Jun 16, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -1.79% | - |
| Jun 15, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -0.17% | - |
| Jun 12, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.09 | 0.89% | - |
| Jun 11, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.60 | - | - |
| Jun 10, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.60 | 1.82% | - |
| Jun 9, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.60 | - | - |
| Jun 8, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.60 | 0.92% | - |
| Jun 5, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.11 | 3.81% | - |
| Jun 4, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.12 | -2.78% | - |
| Jun 3, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.61 | 0.93% | - |
| Jun 2, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.12 | -1.83% | - |
| Jun 1, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.11 | - | - |
| May 29, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.11 | 0.93% | - |
| May 28, 2026 | 54.50 | 54.50 | 54.00 | 54.00 | 53.61 | -1.82% | 25 |
| May 27, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.60 | 2.80% | - |
| May 26, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.12 | - | - |
| May 25, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.12 | 3.88% | - |
| May 22, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.13 | -2.83% | - |
| May 21, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.62 | 0.95% | - |
| May 20, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.12 | -5.41% | - |
| May 19, 2026 | 53.00 | 55.50 | 53.00 | 55.50 | 55.10 | 5.71% | 29 |
| May 18, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.12 | -0.94% | - |
| May 15, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.62 | 1.92% | - |
| May 14, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.63 | -0.95% | - |
| May 13, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.12 | - | - |
| May 12, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.12 | -1.87% | - |
| May 11, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.12 | 0.94% | - |
| May 8, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.62 | -1.85% | - |
| May 7, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.61 | 0.93% | - |
| May 6, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.12 | - | - |
| May 5, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.12 | -0.93% | - |
| May 4, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.61 | 1.89% | - |
| Apr 30, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.62 | -0.93% | - |
| Apr 29, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.12 | -0.93% | - |
| Apr 28, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.61 | 1.89% | - |
| Apr 27, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.62 | -0.93% | - |
| Apr 24, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.12 | 0.94% | - |
| Apr 23, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.62 | - | - |
| Apr 22, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.62 | -0.93% | - |
| Apr 21, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.12 | - | - |
| Apr 20, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.12 | - | - |
| Apr 17, 2026 | 52.00 | 53.50 | 52.00 | 53.50 | 53.12 | 2.88% | 50 |