Community Financial System, Inc. (FRA:CBY)
Germany · Delayed Price · Currency is EUR 53.50
+0.50 (0.94%)
Last updated: Apr 24, 2026, 8:00 AM CET
FRA:CBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | - | - | - |
| Apr 22, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.93% | - |
| Apr 21, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| Apr 20, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| Apr 17, 2026 | 52.00 | 53.50 | 52.00 | 53.50 | 53.50 | 2.88% | 50 |
| Apr 16, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Apr 15, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -2.80% | - |
| Apr 14, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 0.94% | - |
| Apr 13, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.93% | - |
| Apr 10, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 1.90% | - |
| Apr 9, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 2.94% | - |
| Apr 8, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.92% | - |
| Apr 7, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 1.96% | - |
| Apr 2, 2026 | 51.50 | 51.50 | 51.00 | 51.00 | 51.00 | 2.00% | 95 |
| Apr 1, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -0.99% | - |
| Mar 31, 2026 | 50.00 | 50.50 | 50.00 | 50.50 | 50.50 | 2.64% | 272 |
| Mar 30, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -1.60% | - |
| Mar 27, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.40% | - |
| Mar 26, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 0.81% | - |
| Mar 25, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 0.41% | - |
| Mar 24, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 0.82% | - |
| Mar 23, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 0.83% | - |
| Mar 20, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - | - |
| Mar 19, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -1.22% | - |
| Mar 18, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -1.61% | - |
| Mar 17, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 0.40% | - |
| Mar 16, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -0.40% | - |
| Mar 13, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.39 | - | - |
| Mar 12, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.39 | - | - |
| Mar 11, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.39 | -0.40% | - |
| Mar 10, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.59 | -0.99% | - |
| Mar 9, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.08 | -0.98% | - |
| Mar 6, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.58 | -1.92% | - |
| Mar 5, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.57 | -0.95% | - |
| Mar 4, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.07 | 0.96% | - |
| Mar 3, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.57 | 1.96% | - |
| Mar 2, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.58 | -3.77% | - |
| Feb 27, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.56 | -0.93% | - |
| Feb 26, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.06 | 1.90% | - |
| Feb 25, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.07 | -0.94% | - |
| Feb 24, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.56 | -2.75% | - |
| Feb 23, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.05 | - | - |
| Feb 20, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.05 | 1.87% | - |
| Feb 19, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.06 | -2.73% | - |
| Feb 18, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.55 | -0.90% | - |
| Feb 17, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.04 | - | - |
| Feb 16, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.04 | - | - |
| Feb 13, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.04 | - | - |
| Feb 12, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.04 | 1.83% | - |
| Feb 11, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.05 | -1.80% | - |